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 (%)
Sep 30, 2009 55.07 56.12 54.55 55.90 4,247,523 +0.79(+1.43%)
Sep 29, 2009 55.64 55.65 54.65 55.11 2,426,116 -0.57(-1.02%)
Sep 28, 2009 55.03 56.19 54.86 55.68 2,457,734 +1.14(+2.09%)
Sep 25, 2009 53.46 54.99 53.36 54.54 3,157,445 +0.67(+1.24%)
Sep 24, 2009 54.08 54.31 53.40 53.87 2,012,490 +0.29(+0.54%)
Sep 23, 2009 54.66 54.83 53.56 53.58 2,969,688 -0.89(-1.63%)
Sep 22, 2009 55.40 55.54 54.11 54.47 2,842,048 -0.72(-1.30%)
Sep 21, 2009 53.53 55.95 53.28 55.19 6,079,863 +2.65(+5.04%)
Sep 18, 2009 53.08 53.31 52.48 52.54 4,118,074 -0.49(-0.92%)
Sep 17, 2009 53.65 53.65 52.48 53.03 3,624,637 -0.65(-1.21%)
Sep 16, 2009 52.50 53.98 52.16 53.68 4,242,612 +1.36(+2.60%)
Sep 15, 2009 51.81 53.18 51.55 52.32 2,916,081 +0.26(+0.50%)
Sep 14, 2009 51.74 52.60 51.71 52.06 3,016,391 +0.04(+0.08%)
Sep 11, 2009 51.58 52.07 51.18 52.02 3,453,665 +0.52(+1.01%)
Sep 10, 2009 51.51 51.83 51.18 51.50 3,629,853 -0.34(-0.66%)
Sep 09, 2009 51.20 52.06 51.16 51.84 2,804,456 +0.19(+0.37%)
Sep 08, 2009 51.74 51.89 50.93 51.65 2,371,977 -0.09(-0.17%)
Sep 04, 2009 51.15 51.89 50.94 51.74 2,114,352 +0.75(+1.47%)
Sep 03, 2009 50.74 51.12 50.12 50.99 2,914,835 -0.06(-0.12%)
Sep 02, 2009 50.74 51.71 50.60 51.05 2,604,731 +0.08(+0.16%)
Sep 01, 2009 51.84 53.39 50.88 50.97 3,760,237 -1.20(-2.30%)
Aug 31, 2009 52.30 52.81 51.69 52.17 2,160,768 -0.55(-1.04%)
Aug 28, 2009 53.72 53.98 52.02 52.72 2,186,410 -0.81(-1.51%)
Aug 27, 2009 53.75 53.98 52.45 53.53 3,169,865 -0.54(-1.00%)
Aug 26, 2009 53.31 54.77 53.21 54.07 2,721,062 +0.68(+1.27%)
Aug 25, 2009 53.33 54.07 52.91 53.39 3,404,973 +0.39(+0.74%)
Aug 24, 2009 53.15 53.38 52.49 53.00 2,689,030 -0.15(-0.28%)
Aug 21, 2009 53.04 53.84 52.47 53.15 3,082,798 +0.52(+0.99%)
Aug 20, 2009 53.25 53.26 52.35 52.63 3,397,600 -0.43(-0.81%)
Aug 19, 2009 52.06 53.19 51.60 53.06 2,509,547 +1.07(+2.06%)
Aug 18, 2009 52.00 52.49 51.62 51.99 2,431,263 -0.10(-0.19%)
Aug 17, 2009 52.10 52.24 51.45 52.09 2,987,104 -0.65(-1.23%)
Aug 14, 2009 52.92 52.94 51.31 52.74 3,562,776 +0.00(+0.00%)
Aug 13, 2009 53.91 54.13 52.45 52.74 3,741,207 -1.17(-2.17%)
Aug 12, 2009 52.87 54.89 52.87 53.91 3,224,326 +0.56(+1.05%)
Aug 11, 2009 53.06 53.69 52.59 53.35 3,433,048 +0.20(+0.38%)
Aug 10, 2009 54.20 54.30 52.81 53.15 5,250,132 -1.77(-3.22%)
Aug 07, 2009 55.40 55.50 54.17 54.92 2,804,178 +0.12(+0.22%)
Aug 06, 2009 55.50 55.55 54.22 54.80 5,522,014 -1.70(-3.01%)
Aug 05, 2009 57.92 58.16 56.17 56.50 2,510,753 -1.29(-2.23%)
Aug 04, 2009 56.92 58.02 56.84 57.79 2,530,126 +0.51(+0.89%)
Aug 03, 2009 57.30 57.39 56.22 57.28 3,418,836 +0.32(+0.56%)
Jul 31, 2009 57.95 58.00 56.81 56.96 3,609,225 -0.72(-1.25%)
Jul 30, 2009 57.91 58.31 57.16 57.68 3,888,558 +0.36(+0.63%)
Jul 29, 2009 56.90 57.53 56.15 57.32 4,249,766 +0.27(+0.47%)
Jul 28, 2009 54.55 57.17 54.41 57.05 5,462,874 +2.06(+3.75%)
Jul 27, 2009 54.39 55.29 53.89 54.99 3,932,180 +0.35(+0.64%)
Jul 24, 2009 55.79 55.94 53.95 54.64 6,384,301 -1.33(-2.38%)
Jul 23, 2009 53.58 56.11 53.50 55.97 15,924,068 +8.79(+18.63%)
Jul 22, 2009 47.59 48.40 47.14 47.18 4,976,478 -0.21(-0.44%)
Jul 21, 2009 47.35 47.64 46.54 47.39 3,459,190 +0.28(+0.59%)
Jul 20, 2009 46.84 47.24 46.15 47.11 3,079,242 +0.28(+0.60%)
Jul 17, 2009 47.06 47.37 46.64 46.83 3,214,059 -0.21(-0.45%)
Jul 16, 2009 46.29 47.15 46.09 47.04 2,867,439 +0.72(+1.55%)
Jul 15, 2009 46.40 46.51 45.31 46.32 4,344,181 +0.30(+0.65%)
Jul 14, 2009 46.96 47.41 45.86 46.02 4,093,161 -1.13(-2.40%)
Jul 13, 2009 46.00 47.25 45.27 47.15 4,633,169 +1.05(+2.28%)
Jul 10, 2009 46.13 46.59 45.62 46.10 2,675,722 -0.39(-0.84%)
Jul 09, 2009 46.19 46.73 45.71 46.49 3,058,218 +0.27(+0.58%)
Jul 08, 2009 46.24 47.20 45.84 46.22 6,330,607 -0.02(-0.04%)
Jul 07, 2009 47.13 47.56 45.75 46.24 3,813,583 -1.08(-2.28%)
Jul 06, 2009 46.60 47.66 46.33 47.32 3,192,164 +0.59(+1.26%)
Jul 02, 2009 47.40 47.59 46.50 46.73 3,753,631 -1.37(-2.85%)
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.