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 (%)
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%)
Dec 01, 2008 50.51 50.99 47.81 47.82 5,826,388 -4.28(-8.21%)
Nov 28, 2008 52.60 53.96 51.59 52.10 2,066,861 -0.88(-1.66%)
Nov 26, 2008 49.96 52.98 49.80 52.98 3,638,512 +2.24(+4.41%)
Nov 25, 2008 50.91 51.83 48.80 50.74 6,531,458 +0.44(+0.87%)
Nov 24, 2008 48.88 50.75 47.70 50.30 6,509,600 +2.80(+5.89%)
Nov 21, 2008 51.46 51.73 45.44 47.50 12,934,203 -3.54(-6.94%)
Nov 20, 2008 55.03 55.95 50.12 51.04 8,197,030 -4.72(-8.46%)
Nov 19, 2008 57.66 58.34 55.75 55.76 4,760,990 -1.81(-3.14%)
Nov 18, 2008 59.03 59.35 55.82 57.57 6,023,295 -0.99(-1.69%)
Nov 17, 2008 57.70 60.42 56.82 58.56 4,838,154 -0.30(-0.51%)
Nov 14, 2008 60.54 61.77 58.52 58.86 4,250,063 -2.01(-3.30%)
Nov 13, 2008 56.86 60.89 55.18 60.87 6,189,370 +4.90(+8.75%)
Nov 12, 2008 57.05 58.25 55.89 55.97 4,450,375 -1.51(-2.63%)
Nov 11, 2008 59.55 60.15 57.26 57.48 5,223,722 -2.87(-4.76%)
Nov 10, 2008 62.03 62.50 59.38 60.35 3,898,321 +0.04(+0.07%)
Nov 07, 2008 61.73 63.09 59.00 60.31 5,166,327 -0.80(-1.31%)
Nov 06, 2008 62.20 63.30 59.68 61.11 5,053,158 -2.07(-3.28%)
Nov 05, 2008 63.77 64.68 63.17 63.18 4,102,080 -1.15(-1.79%)
Nov 04, 2008 65.25 66.50 63.19 64.33 5,069,020 -0.90(-1.38%)
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.