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 (%)
Apr 30, 2014 146.01 147.21 144.05 147.01 2,643,361 +0.31(+0.21%)
Apr 29, 2014 143.39 148.00 142.10 146.70 3,821,831 +3.93(+2.75%)
Apr 28, 2014 143.13 144.95 139.76 142.77 3,352,190 +0.71(+0.50%)
Apr 25, 2014 141.26 144.72 141.10 142.06 4,162,548 +0.81(+0.57%)
Apr 24, 2014 142.00 142.49 136.75 141.25 4,404,502 -3.57(-2.47%)
Apr 23, 2014 148.09 148.09 144.08 144.82 3,375,095 -1.82(-1.24%)
Apr 22, 2014 144.70 147.50 144.10 146.64 3,187,349 +2.81(+1.95%)
Apr 21, 2014 142.23 143.99 140.75 143.83 2,135,139 +2.32(+1.64%)
Apr 17, 2014 141.98 141.51 141.51 141.51 5,949,000 -0.35(-0.25%)
Apr 16, 2014 141.36 143.72 139.44 141.86 3,802,891 +2.02(+1.44%)
Apr 15, 2014 139.03 140.95 133.70 139.84 4,212,463 +1.78(+1.29%)
Apr 14, 2014 138.46 141.20 135.30 138.06 3,102,526 +1.16(+0.85%)
Apr 11, 2014 136.92 142.67 135.60 136.90 4,665,496 -3.08(-2.20%)
Apr 10, 2014 147.71 147.93 138.43 139.98 5,943,362 -7.34(-4.98%)
Apr 09, 2014 140.00 147.61 139.67 147.32 5,939,174 +9.10(+6.58%)
Apr 08, 2014 139.22 140.21 136.01 138.22 4,111,804 -0.94(-0.68%)
Apr 07, 2014 136.60 140.68 135.50 139.16 6,767,863 +1.78(+1.30%)
Apr 04, 2014 143.99 144.89 136.65 137.38 5,003,422 -6.22(-4.33%)
Apr 03, 2014 147.51 147.71 142.12 143.60 4,091,106 -3.82(-2.59%)
Apr 02, 2014 147.51 149.69 145.33 147.42 4,497,245 +0.82(+0.56%)
Apr 01, 2014 142.00 147.17 142.00 146.60 4,921,068 +7.00(+5.01%)
Mar 31, 2014 140.21 141.68 139.25 139.60 4,105,770 +0.31(+0.22%)
Mar 28, 2014 141.98 144.18 139.05 139.29 3,777,530 -2.93(-2.06%)
Mar 27, 2014 142.00 143.68 139.70 142.22 4,259,911 -0.39(-0.27%)
Mar 26, 2014 145.72 146.77 142.58 142.61 4,423,909 -1.89(-1.31%)
Mar 25, 2014 142.39 146.64 142.07 144.50 4,260,044 +3.02(+2.13%)
Mar 24, 2014 145.20 145.63 139.01 141.48 6,322,345 -2.92(-2.02%)
Mar 21, 2014 151.27 151.49 143.10 144.40 9,498,442 -5.61(-3.74%)
Mar 20, 2014 151.68 152.34 149.35 150.01 2,685,647 -0.83(-0.55%)
Mar 19, 2014 155.99 155.99 150.11 150.84 2,854,211 -2.85(-1.85%)
Mar 18, 2014 149.94 154.00 149.89 153.69 2,789,082 +3.46(+2.30%)
Mar 17, 2014 150.82 153.69 149.85 150.23 3,199,657 +0.82(+0.55%)
Mar 14, 2014 154.28 155.28 147.65 149.41 8,402,511 -6.59(-4.22%)
Mar 13, 2014 158.07 159.95 154.77 156.00 2,907,320 -1.92(-1.22%)
Mar 12, 2014 157.02 159.88 156.75 157.92 2,696,828 -0.47(-0.30%)
Mar 11, 2014 159.25 161.11 157.64 158.39 2,936,096 -0.03(-0.02%)
Mar 10, 2014 155.46 158.56 154.37 158.42 2,710,352 +1.86(+1.19%)
Mar 07, 2014 158.12 158.50 151.58 156.56 5,853,936 -0.05(-0.03%)
Mar 06, 2014 164.28 165.21 155.78 156.61 5,436,426 -6.63(-4.06%)
Mar 05, 2014 162.55 163.77 161.30 163.24 2,799,880 +1.41(+0.87%)
Mar 04, 2014 161.90 162.85 161.64 161.83 2,107,666 +1.55(+0.97%)
Mar 03, 2014 159.05 161.55 158.63 160.28 2,189,189 -0.47(-0.29%)
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%)
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.