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 28, 2014 162.55 164.45 159.00 160.75 3,273,410 -0.92(-0.57%)
Feb 27, 2014 160.36 162.06 158.64 161.67 2,714,095 +1.69(+1.06%)
Feb 26, 2014 163.96 165.01 159.35 159.98 3,451,407 -4.36(-2.65%)
Feb 25, 2014 164.00 165.75 162.98 164.34 2,082,798 +0.25(+0.15%)
Feb 24, 2014 162.38 164.99 160.97 164.09 2,870,509 +3.12(+1.94%)
Feb 21, 2014 163.93 164.74 160.22 160.97 3,560,263 -2.61(-1.60%)
Feb 20, 2014 163.44 163.79 160.60 163.58 2,355,293 +0.58(+0.36%)
Feb 19, 2014 165.10 166.45 162.66 163.00 2,393,429 -2.84(-1.71%)
Feb 18, 2014 163.82 166.00 163.82 165.84 2,209,663 +1.91(+1.17%)
Feb 14, 2014 165.42 163.93 163.93 163.93 5,545,000 -0.81(-0.49%)
Feb 13, 2014 160.00 165.60 160.00 164.74 3,622,113 +4.20(+2.62%)
Feb 12, 2014 160.50 163.14 159.85 160.54 2,954,903 +0.63(+0.39%)
Feb 11, 2014 157.03 160.39 156.25 159.91 3,657,274 +3.29(+2.10%)
Feb 10, 2014 157.01 157.83 155.64 156.62 2,394,814 -0.26(-0.17%)
Feb 07, 2014 150.65 157.18 150.00 156.88 3,898,458 +6.97(+4.65%)
Feb 06, 2014 151.19 152.80 149.03 149.91 3,680,492 -0.94(-0.62%)
Feb 05, 2014 150.92 152.89 148.18 150.85 4,060,693 -0.66(-0.44%)
Feb 04, 2014 149.08 153.21 148.86 151.51 3,668,317 +2.91(+1.96%)
Feb 03, 2014 151.81 154.35 147.77 148.60 4,695,896 -3.33(-2.19%)
Jan 31, 2014 150.80 153.77 147.83 151.93 5,220,666 -2.05(-1.33%)
Jan 30, 2014 160.15 160.83 150.11 153.98 6,826,996 -4.48(-2.83%)
Jan 29, 2014 158.40 161.19 156.28 158.46 2,765,534 -1.52(-0.95%)
Jan 28, 2014 157.01 160.57 157.01 159.98 3,673,184 +3.71(+2.37%)
Jan 27, 2014 160.72 161.00 154.18 156.27 5,350,266 -4.95(-3.07%)
Jan 24, 2014 167.00 167.38 161.11 161.22 3,979,133 -7.33(-4.35%)
Jan 23, 2014 168.94 169.80 166.78 168.55 2,823,168 -1.43(-0.84%)
Jan 22, 2014 169.20 170.88 167.85 169.98 2,655,559 +1.43(+0.85%)
Jan 21, 2014 168.07 168.74 165.70 168.55 2,408,207 +1.51(+0.90%)
Jan 17, 2014 165.27 167.04 167.04 167.04 6,706,200 -0.56(-0.33%)
Jan 16, 2014 165.05 167.61 165.00 167.60 2,273,643 +2.25(+1.36%)
Jan 15, 2014 167.04 167.04 164.95 165.35 2,812,881 -1.69(-1.01%)
Jan 14, 2014 165.34 167.63 162.70 167.04 3,893,899 +2.14(+1.30%)
Jan 13, 2014 170.47 174.66 163.03 164.90 7,857,007 -4.91(-2.89%)
Jan 10, 2014 168.75 169.86 164.53 169.81 2,793,909 +1.11(+0.66%)
Jan 09, 2014 168.67 171.00 167.30 168.70 1,794,823 +1.24(+0.74%)
Jan 08, 2014 164.90 168.55 164.04 167.46 2,658,014 +2.85(+1.73%)
Jan 07, 2014 164.94 166.82 164.33 164.61 2,832,423 +1.99(+1.22%)
Jan 06, 2014 165.89 166.85 160.50 162.62 4,604,313 -7.19(-4.23%)
Jan 03, 2014 171.49 171.79 169.30 169.81 1,590,379 -2.13(-1.24%)
Jan 02, 2014 169.01 172.34 168.17 171.94 2,376,039 +2.97(+1.76%)
Dec 31, 2013 168.78 168.97 168.97 168.97 2,980,800 -0.01(-0.01%)
Dec 30, 2013 168.89 169.95 168.00 168.98 1,240,943 +0.05(+0.03%)
Dec 27, 2013 169.21 170.47 168.30 168.93 1,258,067 -0.21(-0.12%)
Dec 26, 2013 167.39 169.84 167.38 169.14 1,218,578 +1.72(+1.03%)
Dec 24, 2013 167.69 168.34 166.04 167.42 820,230 -0.93(-0.55%)
Dec 23, 2013 168.76 169.70 167.00 168.35 1,747,642 +0.87(+0.52%)
Dec 20, 2013 164.71 168.00 164.61 167.48 3,643,936 +3.46(+2.11%)
Dec 19, 2013 162.30 164.30 162.00 164.02 2,165,701 +1.54(+0.95%)
Dec 18, 2013 161.03 162.49 157.18 162.48 3,516,355 +1.69(+1.05%)
Dec 17, 2013 164.17 164.17 160.00 160.79 2,614,857 -2.59(-1.58%)
Dec 16, 2013 166.29 167.79 163.29 163.38 2,457,710 -1.52(-0.92%)
Dec 13, 2013 166.13 166.85 164.00 164.90 2,704,913 -0.62(-0.37%)
Dec 12, 2013 165.36 168.32 165.00 165.52 2,119,838 -0.53(-0.32%)
Dec 11, 2013 169.68 170.49 165.71 166.05 3,075,627 -4.72(-2.76%)
Dec 10, 2013 170.53 172.95 168.24 170.77 3,273,293 +0.76(+0.45%)
Dec 09, 2013 170.25 173.80 168.57 170.01 5,024,548 +3.58(+2.15%)
Dec 06, 2013 167.18 167.25 163.94 166.43 0 +1.92(+1.17%)
Dec 05, 2013 163.32 166.00 162.26 164.51 3,279,347 +4.44(+2.77%)
Dec 04, 2013 159.50 161.45 158.05 160.07 1,794,095 +0.14(+0.09%)
Dec 03, 2013 161.70 163.11 159.59 159.93 2,410,053 -3.18(-1.95%)
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.