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, 2009 43.08 43.76 41.50 42.72 8,516,562 +0.32(+0.75%)
Apr 29, 2009 42.20 42.98 41.37 42.40 5,299,272 +0.66(+1.58%)
Apr 28, 2009 40.91 42.20 40.48 41.74 4,693,938 +0.93(+2.28%)
Apr 27, 2009 39.00 41.25 39.00 40.81 5,194,392 +0.95(+2.38%)
Apr 24, 2009 39.40 40.00 39.05 39.86 5,775,688 +0.41(+1.04%)
Apr 23, 2009 39.87 40.25 38.93 39.45 6,191,800 -0.40(-1.00%)
Apr 22, 2009 39.29 40.55 39.12 39.85 7,009,208 +1.71(+4.48%)
Apr 21, 2009 38.12 38.41 37.62 38.14 4,693,457 +0.13(+0.34%)
Apr 20, 2009 38.01 38.68 37.75 38.01 4,733,291 -0.29(-0.76%)
Apr 17, 2009 38.41 38.90 37.62 38.30 6,673,463 -0.03(-0.08%)
Apr 16, 2009 39.29 39.50 38.10 38.33 5,616,097 -0.37(-0.96%)
Apr 15, 2009 38.79 39.09 38.22 38.70 6,516,662 -0.31(-0.79%)
Apr 14, 2009 40.46 40.69 38.91 39.01 7,366,968 -1.95(-4.76%)
Apr 13, 2009 40.45 41.77 40.35 40.96 4,910,120 +0.16(+0.39%)
Apr 09, 2009 41.25 41.48 40.50 40.80 5,048,712 +0.12(+0.29%)
Apr 08, 2009 40.92 41.05 40.05 40.68 5,541,131 +0.20(+0.49%)
Apr 07, 2009 42.00 42.09 40.36 40.48 7,983,311 -1.83(-4.33%)
Apr 06, 2009 41.29 42.43 41.29 42.31 7,342,301 +0.16(+0.38%)
Apr 03, 2009 41.12 42.25 40.90 42.15 10,863,124 +1.38(+3.38%)
Apr 02, 2009 39.09 40.99 39.08 40.77 14,371,505 +2.30(+5.98%)
Apr 01, 2009 38.72 39.25 36.90 38.47 39,971,224 -5.93(-13.36%)
Mar 31, 2009 45.74 45.81 44.14 44.40 5,130,444 -0.95(-2.09%)
Mar 30, 2009 45.57 45.83 44.45 45.35 4,465,737 -1.10(-2.37%)
Mar 26, 2009 46.15 46.72 44.92 46.45 7,136,447 +0.52(+1.13%)
Mar 25, 2009 47.12 47.46 44.29 45.93 6,318,098 -0.31(-0.67%)
Mar 24, 2009 47.19 47.81 46.19 46.24 4,037,302 -1.80(-3.75%)
Mar 23, 2009 47.08 48.18 45.31 48.04 5,901,526 +2.52(+5.54%)
Mar 20, 2009 46.00 46.89 45.25 45.52 6,143,724 -0.18(-0.39%)
Mar 19, 2009 47.52 47.52 45.38 45.70 5,055,836 -1.47(-3.12%)
Mar 18, 2009 47.78 48.40 46.65 47.17 6,052,425 -1.25(-2.58%)
Mar 17, 2009 46.53 48.55 46.33 48.42 4,260,921 +2.01(+4.33%)
Mar 16, 2009 48.26 48.62 46.41 46.41 4,912,806 -1.79(-3.71%)
Mar 13, 2009 47.71 48.56 46.62 48.20 6,930,827 +1.04(+2.21%)
Mar 12, 2009 42.07 47.68 42.02 47.16 10,915,526 +4.93(+11.67%)
Mar 11, 2009 42.31 44.36 41.96 42.23 7,284,279 -0.08(-0.19%)
Mar 10, 2009 40.79 42.84 40.40 42.31 8,605,292 +2.35(+5.88%)
Mar 09, 2009 40.07 42.06 39.67 39.96 5,927,321 -1.20(-2.92%)
Mar 06, 2009 40.04 41.29 39.32 41.16 8,099,564 +1.21(+3.03%)
Mar 05, 2009 41.80 41.82 39.60 39.95 9,206,038 -2.49(-5.87%)
Mar 04, 2009 42.82 43.51 41.80 42.44 6,666,294 +0.29(+0.69%)
Mar 02, 2009 43.72 44.39 41.34 42.15 10,437,162 -2.58(-5.77%)
Feb 27, 2009 46.59 47.62 44.33 44.73 12,687,731 -4.01(-8.23%)
Feb 26, 2009 51.27 51.81 48.73 48.74 6,927,620 -2.62(-5.10%)
Feb 25, 2009 52.85 52.85 50.87 51.36 6,052,210 -1.43(-2.71%)
Feb 24, 2009 52.80 54.00 51.37 52.79 7,122,520 +0.04(+0.08%)
Feb 23, 2009 54.26 54.61 52.44 52.75 5,250,329 -1.24(-2.30%)
Feb 20, 2009 53.34 54.50 52.96 53.99 6,731,690 +0.51(+0.95%)
Feb 19, 2009 53.44 54.24 53.09 53.48 4,229,423 +0.54(+1.02%)
Feb 18, 2009 52.15 53.24 51.80 52.94 4,548,881 +1.07(+2.06%)
Feb 17, 2009 51.49 52.67 50.12 51.87 5,218,691 -0.44(-0.84%)
Feb 13, 2009 52.86 53.50 52.05 52.31 2,484,066 -0.99(-1.86%)
Feb 12, 2009 51.67 53.30 51.52 53.30 4,211,643 +0.82(+1.56%)
Feb 11, 2009 52.86 53.35 51.63 52.48 3,619,609 +0.00(+0.00%)
Feb 10, 2009 54.00 54.84 52.18 52.48 5,070,907 -1.81(-3.33%)
Feb 09, 2009 55.06 55.35 53.77 54.29 3,537,719 -1.06(-1.92%)
Feb 06, 2009 55.19 56.05 54.46 55.35 5,843,779 +0.27(+0.49%)
Feb 05, 2009 52.96 55.20 52.50 55.08 5,245,826 +1.57(+2.93%)
Feb 04, 2009 53.18 54.25 52.50 53.51 4,706,562 +0.35(+0.66%)
Feb 03, 2009 53.18 53.59 52.28 53.16 5,097,400 -0.31(-0.58%)
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.