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 (%)
Feb 27, 2009 46.59 47.62 44.33 44.73 12,687,731 -4.01(-8.23%)
Feb 26, 2009 51.27 51.81 48.73 48.74 6,927,620 -2.62(-5.10%)
Feb 25, 2009 52.85 52.85 50.87 51.36 6,052,210 -1.43(-2.71%)
Feb 24, 2009 52.80 54.00 51.37 52.79 7,122,520 +0.04(+0.08%)
Feb 23, 2009 54.26 54.61 52.44 52.75 5,250,329 -1.24(-2.30%)
Feb 20, 2009 53.34 54.50 52.96 53.99 6,731,690 +0.51(+0.95%)
Feb 19, 2009 53.44 54.24 53.09 53.48 4,229,423 +0.54(+1.02%)
Feb 18, 2009 52.15 53.24 51.80 52.94 4,548,881 +1.07(+2.06%)
Feb 17, 2009 51.49 52.67 50.12 51.87 5,218,691 -0.44(-0.84%)
Feb 13, 2009 52.86 53.50 52.05 52.31 2,484,066 -0.99(-1.86%)
Feb 12, 2009 51.67 53.30 51.52 53.30 4,211,643 +0.82(+1.56%)
Feb 11, 2009 52.86 53.35 51.63 52.48 3,619,609 +0.00(+0.00%)
Feb 10, 2009 54.00 54.84 52.18 52.48 5,070,907 -1.81(-3.33%)
Feb 09, 2009 55.06 55.35 53.77 54.29 3,537,719 -1.06(-1.92%)
Feb 06, 2009 55.19 56.05 54.46 55.35 5,843,779 +0.27(+0.49%)
Feb 05, 2009 52.96 55.20 52.50 55.08 5,245,826 +1.57(+2.93%)
Feb 04, 2009 53.18 54.25 52.50 53.51 4,706,562 +0.35(+0.66%)
Feb 03, 2009 53.18 53.59 52.28 53.16 5,097,400 -0.31(-0.58%)
Feb 02, 2009 52.84 53.88 52.46 53.47 3,856,040 +0.52(+0.98%)
Jan 30, 2009 52.90 53.95 51.69 52.95 5,704,325 +0.82(+1.57%)
Jan 29, 2009 51.59 53.37 51.46 52.13 3,853,632 -0.07(-0.13%)
Jan 28, 2009 51.62 52.50 50.76 52.20 4,391,060 +0.95(+1.85%)
Jan 27, 2009 51.00 51.65 50.01 51.25 3,714,582 +0.91(+1.81%)
Jan 26, 2009 49.60 51.18 49.39 50.34 3,393,858 +0.79(+1.59%)
Jan 23, 2009 48.50 50.14 48.07 49.55 4,256,357 +0.36(+0.73%)
Jan 22, 2009 48.60 50.13 48.17 49.19 4,561,714 -0.61(-1.22%)
Jan 21, 2009 48.82 49.90 47.58 49.80 5,024,316 +1.47(+3.04%)
Jan 20, 2009 49.82 50.75 48.33 48.33 5,394,544 -1.92(-3.82%)
Jan 16, 2009 50.70 50.71 49.15 50.25 5,962,080 +0.33(+0.66%)
Jan 15, 2009 48.56 50.20 47.91 49.92 5,300,387 +1.30(+2.67%)
Jan 14, 2009 50.11 50.39 48.37 48.62 5,414,400 -1.74(-3.46%)
Jan 13, 2009 49.21 51.68 49.21 50.36 5,658,695 +0.69(+1.39%)
Jan 12, 2009 50.29 51.39 48.39 49.67 9,992,510 -0.60(-1.19%)
Jan 09, 2009 51.07 51.63 49.10 50.27 6,429,925 -0.84(-1.64%)
Jan 08, 2009 49.87 51.11 48.51 51.11 6,672,570 -0.39(-0.76%)
Jan 07, 2009 50.11 51.87 50.01 51.50 6,529,318 +1.03(+2.04%)
Jan 06, 2009 54.05 54.25 50.18 50.47 11,071,619 -3.89(-7.16%)
Jan 05, 2009 56.47 56.49 54.02 54.36 4,776,383 -2.13(-3.77%)
Jan 02, 2009 54.94 56.60 53.64 56.49 3,372,984 +1.21(+2.19%)
Dec 31, 2008 54.64 55.91 54.00 55.28 0 +0.66(+1.21%)
Dec 30, 2008 53.01 54.71 52.00 54.62 2,820,523 +2.14(+4.08%)
Dec 29, 2008 53.60 53.91 51.95 52.48 2,532,721 -1.53(-2.83%)
Dec 26, 2008 54.02 54.35 53.42 54.01 1,261,040 +0.29(+0.54%)
Dec 24, 2008 53.44 54.24 53.44 53.72 1,330,056 +0.24(+0.45%)
Dec 23, 2008 53.28 53.95 52.75 53.48 3,452,503 +0.71(+1.35%)
Dec 22, 2008 54.47 54.70 51.34 52.77 3,859,896 -1.90(-3.48%)
Dec 19, 2008 54.27 55.80 54.09 54.67 7,744,194 +0.58(+1.07%)
Dec 18, 2008 53.39 54.65 53.15 54.09 5,192,470 +1.05(+1.98%)
Dec 17, 2008 52.05 54.00 51.97 53.04 4,738,201 +0.31(+0.59%)
Dec 16, 2008 48.28 52.75 48.12 52.73 8,188,523 +4.90(+10.24%)
Dec 15, 2008 49.94 49.94 47.63 47.83 4,169,395 -1.75(-3.53%)
Dec 12, 2008 46.15 50.13 45.77 49.58 7,662,721 +2.33(+4.93%)
Dec 11, 2008 49.33 49.65 46.66 47.25 7,445,089 -2.08(-4.22%)
Dec 10, 2008 50.74 51.50 48.80 49.33 5,493,033 -1.03(-2.05%)
Dec 09, 2008 52.04 52.64 48.80 50.36 8,881,707 -2.32(-4.40%)
Dec 08, 2008 54.92 55.00 51.83 52.68 6,097,086 -1.30(-2.41%)
Dec 05, 2008 52.63 54.00 49.87 53.98 6,959,438 +1.20(+2.27%)
Dec 04, 2008 52.84 54.91 52.07 52.78 6,431,876 +0.18(+0.34%)
Dec 03, 2008 50.61 52.71 49.27 52.60 4,207,448 +1.76(+3.46%)
Dec 02, 2008 48.74 51.00 47.86 50.84 5,029,776 +3.02(+6.32%)
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.