Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celgene Corp (NQ: CELG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 115.75 115.75 115.75 0 -1.18(-1.01%)
Dec 29, 2016 117.17 117.66 116.17 116.93 1,665,253 -0.36(-0.31%)
Dec 28, 2016 117.86 118.47 116.94 117.29 1,888,658 -0.63(-0.53%)
Dec 27, 2016 119.11 119.95 117.83 117.92 2,175,389 -1.01(-0.85%)
Dec 23, 2016 118.93 118.93 118.93 0 +1.06(+0.90%)
Dec 22, 2016 116.14 117.95 114.91 117.87 3,453,548 +2.02(+1.74%)
Dec 21, 2016 118.03 118.42 115.39 115.85 4,451,681 -2.67(-2.25%)
Dec 20, 2016 117.30 118.60 117.00 118.52 3,560,609 +2.79(+2.41%)
Dec 19, 2016 116.70 118.44 115.41 115.73 2,971,241 -0.89(-0.76%)
Dec 16, 2016 117.33 118.75 116.32 116.62 7,040,540 -0.56(-0.48%)
Dec 15, 2016 116.39 118.47 115.70 117.18 4,581,204 +1.35(+1.17%)
Dec 14, 2016 115.00 116.51 114.79 115.83 3,380,960 +0.74(+0.64%)
Dec 13, 2016 113.40 115.87 112.95 115.09 3,910,307 +1.87(+1.65%)
Dec 12, 2016 112.90 113.60 111.52 113.22 3,701,776 -0.25(-0.22%)
Dec 09, 2016 113.68 115.14 112.74 113.47 3,587,123 +0.41(+0.36%)
Dec 08, 2016 112.58 113.31 110.91 113.06 5,100,603 +0.40(+0.36%)
Dec 07, 2016 114.88 114.92 110.05 112.66 10,176,758 -4.73(-4.03%)
Dec 06, 2016 117.34 118.53 116.09 117.39 4,459,478 +0.83(+0.71%)
Dec 05, 2016 118.20 118.30 115.92 116.56 5,112,100 -1.07(-0.91%)
Dec 02, 2016 118.62 119.39 117.23 117.63 3,866,633 -1.24(-1.04%)
Dec 01, 2016 119.74 119.94 118.00 118.87 4,297,417 +0.36(+0.30%)
Nov 30, 2016 122.96 122.96 118.33 118.51 5,498,833 -3.62(-2.96%)
Nov 29, 2016 120.91 123.20 120.50 122.13 4,450,404 +1.83(+1.52%)
Nov 28, 2016 120.31 121.06 119.11 120.30 3,297,789 -0.76(-0.63%)
Nov 25, 2016 121.00 121.32 119.83 121.06 1,792,549 +0.21(+0.17%)
Nov 23, 2016 120.85 120.85 120.85 0 -0.12(-0.10%)
Nov 22, 2016 124.79 124.79 120.01 120.97 6,606,004 -3.19(-2.57%)
Nov 21, 2016 122.18 124.84 121.84 124.16 6,876,336 +2.19(+1.80%)
Nov 18, 2016 121.87 122.50 121.06 121.97 5,048,365 -0.11(-0.09%)
Nov 17, 2016 119.64 122.34 119.25 122.08 3,990,065 +2.39(+2.00%)
Nov 16, 2016 120.08 121.22 119.16 119.69 2,626,438 -1.22(-1.01%)
Nov 15, 2016 120.08 121.19 118.42 120.91 3,507,661 +0.23(+0.19%)
Nov 14, 2016 119.34 121.65 118.17 120.68 4,695,178 +1.23(+1.03%)
Nov 11, 2016 119.30 120.60 116.85 119.45 5,731,512 -1.61(-1.33%)
Nov 10, 2016 119.97 122.34 119.35 121.06 12,026,197 +0.99(+0.82%)
Nov 09, 2016 115.75 127.00 114.70 120.07 22,698,528 +11.62(+10.71%)
Nov 08, 2016 106.58 109.30 106.49 108.45 4,284,541 +0.96(+0.89%)
Nov 07, 2016 104.86 108.00 104.72 107.49 6,433,377 +4.05(+3.92%)
Nov 04, 2016 100.97 104.29 100.92 103.44 3,733,229 +1.09(+1.06%)
Nov 03, 2016 102.61 103.53 102.15 102.35 4,475,893 -0.50(-0.49%)
Nov 02, 2016 103.90 104.20 102.80 102.85 3,426,992 -1.24(-1.19%)
Nov 01, 2016 102.00 104.11 101.30 104.09 4,473,733 +1.91(+1.87%)
Oct 31, 2016 103.96 104.56 102.08 102.18 4,787,204 -1.72(-1.66%)
Oct 28, 2016 104.02 105.12 102.61 103.90 6,962,527 -0.82(-0.78%)
Oct 27, 2016 101.81 106.13 101.67 104.72 11,213,802 +6.31(+6.41%)
Oct 26, 2016 97.77 99.22 97.33 98.41 5,015,945 +0.78(+0.80%)
Oct 25, 2016 98.10 98.43 96.93 97.63 4,768,830 -0.44(-0.45%)
Oct 24, 2016 99.65 99.69 97.97 98.07 4,154,226 -0.84(-0.85%)
Oct 21, 2016 99.53 99.75 98.12 98.91 4,660,808 -1.11(-1.11%)
Oct 20, 2016 100.13 101.00 99.67 100.02 3,628,800 +0.00(+0.00%)
Oct 19, 2016 99.86 101.10 99.86 100.02 2,934,111 -0.04(-0.04%)
Oct 18, 2016 100.35 101.27 100.02 100.06 2,878,065 +0.42(+0.42%)
Oct 17, 2016 98.99 100.52 97.85 99.64 4,505,225 +1.14(+1.16%)
Oct 14, 2016 101.25 101.39 98.48 98.50 4,317,515 -2.13(-2.12%)
Oct 13, 2016 99.55 101.38 99.50 100.63 3,779,786 +0.53(+0.53%)
Oct 12, 2016 101.78 102.40 99.89 100.10 3,215,299 -1.54(-1.52%)
Oct 11, 2016 103.60 103.88 101.02 101.64 3,427,228 -2.63(-2.52%)
Oct 10, 2016 104.43 105.06 104.15 104.27 2,074,345 +0.20(+0.19%)
Oct 07, 2016 104.46 104.73 103.14 104.07 1,871,956 +0.04(+0.04%)
Oct 06, 2016 104.84 105.35 103.58 104.03 3,189,895 -1.26(-1.20%)
Oct 05, 2016 104.82 106.36 104.70 105.29 2,599,699 +0.62(+0.59%)
Oct 04, 2016 104.38 105.46 104.27 104.67 2,681,343 +0.40(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.