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, 2009 56.55 55.68 55.68 55.68 2,746,800 -0.74(-1.31%)
Dec 30, 2009 56.13 56.72 56.05 56.42 1,168,543 +0.30(+0.53%)
Dec 29, 2009 56.73 56.79 56.10 56.12 1,717,753 -0.62(-1.09%)
Dec 28, 2009 56.60 56.79 56.40 56.74 1,468,578 +0.36(+0.64%)
Dec 24, 2009 56.60 56.95 56.09 56.38 787,834 -0.42(-0.74%)
Dec 23, 2009 56.41 57.14 56.38 56.80 2,185,642 +0.51(+0.91%)
Dec 22, 2009 55.98 56.51 55.71 56.29 3,154,050 +0.20(+0.36%)
Dec 21, 2009 56.28 56.60 55.92 56.09 3,747,189 +0.14(+0.25%)
Dec 18, 2009 54.36 56.16 54.02 55.95 14,044,707 +5.33(+10.53%)
Dec 17, 2009 51.62 51.77 50.59 50.62 3,824,509 -1.16(-2.24%)
Dec 16, 2009 52.95 53.25 51.61 51.78 4,370,485 -1.09(-2.06%)
Dec 15, 2009 53.78 53.99 52.50 52.87 3,854,057 -1.01(-1.87%)
Dec 14, 2009 53.99 54.18 52.81 53.88 3,568,431 +1.12(+2.12%)
Dec 11, 2009 53.45 53.58 52.36 52.76 4,108,609 -0.63(-1.18%)
Dec 10, 2009 54.19 54.24 53.05 53.39 4,240,632 -0.34(-0.63%)
Dec 09, 2009 54.00 54.00 52.75 53.73 4,360,362 -0.59(-1.09%)
Dec 08, 2009 53.03 54.64 53.00 54.32 9,962,480 -1.21(-2.18%)
Dec 07, 2009 56.16 57.07 54.55 55.53 11,085,483 -0.44(-0.79%)
Dec 04, 2009 57.17 57.49 55.15 55.97 4,347,886 -0.56(-0.99%)
Dec 03, 2009 57.50 57.79 56.35 56.53 3,230,107 -0.79(-1.38%)
Dec 02, 2009 56.50 57.33 56.25 57.32 3,877,064 +1.02(+1.81%)
Dec 01, 2009 56.02 56.50 55.70 56.30 3,718,839 +0.85(+1.53%)
Nov 30, 2009 54.81 55.55 54.62 55.45 3,345,030 +0.48(+0.87%)
Nov 27, 2009 53.93 55.68 53.72 54.97 1,325,760 -0.78(-1.40%)
Nov 25, 2009 55.28 55.80 55.17 55.75 2,181,273 +0.38(+0.69%)
Nov 24, 2009 55.70 55.80 54.89 55.37 2,949,451 -0.28(-0.50%)
Nov 23, 2009 55.32 55.87 54.98 55.65 2,951,221 +0.74(+1.35%)
Nov 20, 2009 54.67 55.12 54.28 54.91 3,146,572 +0.36(+0.66%)
Nov 19, 2009 55.00 55.19 54.31 54.55 2,886,912 -0.72(-1.30%)
Nov 18, 2009 55.24 55.37 54.67 55.27 3,027,944 +0.02(+0.04%)
Nov 17, 2009 53.65 55.63 53.53 55.25 4,256,156 +1.24(+2.30%)
Nov 16, 2009 53.50 54.14 53.25 54.01 2,198,295 +0.53(+0.99%)
Nov 13, 2009 53.73 54.06 53.08 53.48 1,751,566 -0.25(-0.47%)
Nov 12, 2009 53.96 54.12 53.25 53.73 1,846,740 -0.13(-0.24%)
Nov 11, 2009 54.60 54.89 53.23 53.86 2,313,337 +0.21(+0.39%)
Nov 10, 2009 54.22 54.84 53.23 53.65 5,560,073 -0.49(-0.91%)
Nov 09, 2009 52.77 54.17 52.48 54.14 5,488,810 +1.09(+2.05%)
Nov 06, 2009 51.67 53.26 51.55 53.05 3,220,929 +1.22(+2.35%)
Nov 05, 2009 51.99 52.14 51.06 51.83 3,009,522 +0.94(+1.85%)
Nov 04, 2009 51.19 51.62 50.66 50.89 3,707,004 +0.19(+0.37%)
Nov 03, 2009 49.91 50.83 49.77 50.70 3,276,183 +0.49(+0.98%)
Nov 02, 2009 51.06 51.96 49.74 50.21 4,572,454 -0.84(-1.65%)
Oct 30, 2009 51.09 52.33 50.85 51.05 4,850,858 -0.22(-0.43%)
Oct 29, 2009 50.49 51.63 50.09 51.27 3,329,582 +0.82(+1.63%)
Oct 28, 2009 51.62 51.99 50.33 50.45 3,139,304 -1.34(-2.59%)
Oct 27, 2009 52.68 53.15 51.35 51.79 5,007,658 -0.83(-1.58%)
Oct 26, 2009 54.38 55.04 51.51 52.62 7,003,506 -1.59(-2.93%)
Oct 23, 2009 54.35 56.74 54.02 54.21 4,304,684 -1.70(-3.04%)
Oct 22, 2009 56.46 57.45 55.00 55.91 8,011,900 +1.33(+2.44%)
Oct 21, 2009 55.64 55.64 54.28 54.58 4,349,174 -1.13(-2.03%)
Oct 20, 2009 55.79 56.63 55.50 55.71 2,926,551 -0.85(-1.50%)
Oct 19, 2009 56.57 56.91 55.93 56.56 2,763,342 +0.14(+0.25%)
Oct 16, 2009 56.35 56.97 55.75 56.42 3,444,490 -0.05(-0.09%)
Oct 15, 2009 55.11 56.50 54.80 56.47 3,255,115 +1.13(+2.04%)
Oct 14, 2009 54.79 55.49 54.62 55.34 2,223,100 +0.79(+1.45%)
Oct 13, 2009 54.94 55.57 54.26 54.55 2,908,494 -0.57(-1.03%)
Oct 12, 2009 55.34 55.44 54.50 55.12 2,072,538 +0.34(+0.62%)
Oct 09, 2009 54.57 55.23 54.17 54.78 1,715,001 +0.24(+0.44%)
Oct 08, 2009 54.36 55.16 54.25 54.54 3,786,493 +0.85(+1.58%)
Oct 07, 2009 53.85 54.09 53.21 53.69 2,162,546 -0.35(-0.65%)
Oct 06, 2009 53.42 54.79 53.24 54.04 3,266,203 +0.62(+1.16%)
Oct 05, 2009 53.59 54.02 53.11 53.42 3,195,956 -0.58(-1.07%)
Oct 02, 2009 54.43 55.00 53.95 54.00 2,512,971 -0.99(-1.80%)
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.