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 31, 2004 26.86 26.95 26.00 26.52 2,992,800 -0.24(-0.90%)
Dec 30, 2004 26.95 26.95 26.65 26.76 2,816,400 -0.04(-0.15%)
Dec 29, 2004 27.09 27.17 26.57 26.80 3,056,000 -0.15(-0.56%)
Dec 28, 2004 26.45 26.97 26.41 26.95 3,430,400 +0.41(+1.54%)
Dec 27, 2004 26.45 26.79 26.31 26.54 5,984,400 +0.00(+0.00%)
Dec 23, 2004 26.20 26.80 26.00 26.54 3,211,200 +0.25(+0.95%)
Dec 22, 2004 26.05 26.35 26.00 26.29 4,130,400 +0.24(+0.92%)
Dec 21, 2004 26.33 26.58 25.75 26.05 11,368,000 -0.17(-0.65%)
Dec 20, 2004 27.07 27.68 26.04 26.22 11,572,800 -0.79(-2.92%)
Dec 17, 2004 27.42 27.85 26.84 27.01 14,151,200 -0.71(-2.56%)
Dec 16, 2004 28.40 28.58 27.46 27.72 9,311,200 -0.65(-2.29%)
Dec 15, 2004 28.84 29.00 28.06 28.37 7,127,200 -0.62(-2.14%)
Dec 14, 2004 29.24 29.25 28.61 28.99 3,911,600 -0.17(-0.58%)
Dec 13, 2004 28.77 29.20 28.55 29.16 3,942,000 +0.32(+1.11%)
Dec 10, 2004 28.60 28.89 28.30 28.84 4,276,000 +0.16(+0.56%)
Dec 09, 2004 28.39 28.74 27.97 28.68 5,609,600 +0.16(+0.56%)
Dec 08, 2004 27.88 28.54 27.75 28.52 6,272,800 +0.63(+2.26%)
Dec 07, 2004 28.56 28.67 27.76 27.89 6,708,000 -0.49(-1.73%)
Dec 06, 2004 29.03 29.27 27.68 28.38 19,335,200 -0.22(-0.77%)
Dec 03, 2004 28.72 29.79 28.43 28.60 14,442,400 +0.03(+0.11%)
Dec 02, 2004 28.90 28.90 27.85 28.57 8,172,000 +0.56(+2.00%)
Dec 01, 2004 27.75 28.23 27.14 28.01 15,156,400 +0.59(+2.15%)
Nov 30, 2004 27.40 27.69 27.15 27.42 9,163,600 +0.12(+0.44%)
Nov 29, 2004 27.49 27.92 27.00 27.30 7,914,400 -0.09(-0.33%)
Nov 26, 2004 27.08 27.63 26.92 27.39 3,675,200 +0.19(+0.70%)
Nov 24, 2004 26.97 27.25 26.77 27.20 7,722,800 +0.33(+1.23%)
Nov 23, 2004 27.42 27.42 26.43 26.87 13,792,000 +0.25(+0.94%)
Nov 22, 2004 26.69 27.13 26.32 26.62 13,904,800 -0.23(-0.86%)
Nov 19, 2004 27.22 27.22 26.40 26.85 17,881,600 -0.45(-1.65%)
Nov 18, 2004 27.84 27.99 26.99 27.30 16,899,200 -0.57(-2.05%)
Nov 17, 2004 29.39 29.49 26.78 27.87 37,324,000 -1.49(-5.07%)
Nov 16, 2004 29.54 29.70 29.00 29.36 8,783,600 -0.08(-0.27%)
Nov 15, 2004 29.79 30.46 29.25 29.44 18,591,200 -0.97(-3.19%)
Nov 12, 2004 30.56 31.00 29.18 30.41 15,039,200 -0.56(-1.81%)
Nov 11, 2004 32.45 32.58 30.86 30.97 13,820,000 -1.12(-3.49%)
Nov 10, 2004 30.92 32.33 30.80 32.09 14,336,400 +1.32(+4.29%)
Nov 09, 2004 29.88 31.07 29.88 30.77 5,933,200 +0.74(+2.46%)
Nov 08, 2004 30.18 30.27 29.42 30.03 10,366,000 -0.35(-1.15%)
Nov 05, 2004 30.80 31.65 30.06 30.38 11,876,800 -0.33(-1.07%)
Nov 04, 2004 30.62 30.83 29.62 30.71 10,282,000 -0.79(-2.51%)
Nov 03, 2004 31.05 31.64 30.75 31.50 10,163,200 +1.57(+5.25%)
Nov 02, 2004 29.64 31.10 29.50 29.93 14,032,400 +0.33(+1.11%)
Nov 01, 2004 29.50 30.20 29.14 29.60 7,293,600 -0.02(-0.07%)
Oct 29, 2004 29.32 30.00 29.00 29.62 6,428,400 +0.12(+0.41%)
Oct 28, 2004 29.47 30.05 29.08 29.50 6,122,800 -0.60(-1.99%)
Oct 27, 2004 29.82 30.27 28.93 30.10 6,597,200 +0.57(+1.93%)
Oct 26, 2004 28.96 29.75 28.53 29.53 9,190,000 +0.54(+1.86%)
Oct 25, 2004 28.09 29.25 27.52 28.99 12,381,200 -27.13(-48.34%)
Oct 22, 2004 58.11 58.70 56.04 56.12 24,560,000 -2.10(-3.61%)
Oct 21, 2004 61.05 61.18 57.87 58.22 31,179,200 -4.16(-6.67%)
Oct 20, 2004 62.00 62.76 61.77 62.38 6,601,600 +0.28(+0.45%)
Oct 19, 2004 63.40 63.75 61.61 62.10 8,566,400 -0.55(-0.88%)
Oct 18, 2004 62.00 63.05 61.49 62.65 8,270,400 +0.52(+0.84%)
Oct 15, 2004 61.37 62.84 60.76 62.13 7,588,800 +1.28(+2.10%)
Oct 14, 2004 61.66 62.47 60.48 60.85 8,308,800 -0.84(-1.36%)
Oct 13, 2004 62.41 62.80 61.53 61.69 7,785,600 -0.77(-1.23%)
Oct 12, 2004 62.35 63.35 61.76 62.46 10,722,400 +0.00(+0.00%)
Oct 11, 2004 61.15 62.55 60.95 62.46 8,393,600 +1.42(+2.33%)
Oct 08, 2004 61.01 62.50 60.68 61.04 5,273,600 -0.25(-0.41%)
Oct 07, 2004 63.15 63.21 60.71 61.29 15,131,200 -1.85(-2.93%)
Oct 06, 2004 62.25 63.14 62.00 63.14 14,132,800 +1.18(+1.90%)
Oct 05, 2004 61.64 62.58 61.40 61.96 8,547,200 +0.51(+0.83%)
Oct 04, 2004 59.10 62.40 58.92 61.45 20,556,000 +2.57(+4.36%)
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.