Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	89.96	91.75	87.11	87.12	27,912,676	-8.66(-9.04%)
Feb 27, 2018	96.25	96.95	95.63	95.78	6,309,617	-0.71(-0.74%)
Feb 26, 2018	95.98	96.71	95.32	96.49	5,000,635	+0.88(+0.92%)
Feb 23, 2018	94.54	95.66	93.94	95.61	4,031,211	+1.83(+1.95%)
Feb 22, 2018			93.71	93.78	4,482,580	-0.11(-0.12%)
Feb 21, 2018	93.90	95.72	93.80	93.89	4,168,182	+0.04(+0.04%)
Feb 20, 2018		95.39	93.46	93.85	4,819,563	-1.41(-1.48%)
Feb 16, 2018		95.26	95.26	95.26	0	-0.88(-0.92%)
Feb 15, 2018	95.33	97.43	95.00	96.14	7,521,645	+1.75(+1.85%)
Feb 14, 2018	92.08	94.70	91.90	94.39	6,985,883	+2.41(+2.62%)
Feb 13, 2018	91.62	92.45	90.72	91.98	7,838,002	+0.47(+0.51%)
Feb 12, 2018	93.23	93.80	91.10	91.51	6,661,293	-1.00(-1.08%)
Feb 09, 2018	91.92	94.14	88.32	92.51	11,150,259	+1.49(+1.64%)
Feb 08, 2018		95.43	90.98	91.02	7,220,060	-4.14(-4.35%)
Feb 07, 2018	95.86	96.75	94.53	95.16	7,359,719	-1.09(-1.13%)
Feb 06, 2018	93.03	96.55	92.85	96.25	10,067,745	+0.88(+0.92%)
Feb 05, 2018	99.61	100.27	93.92	95.37	11,060,439	-4.43(-4.44%)
Feb 02, 2018	99.75	100.72	98.85	99.80	5,659,319	-0.54(-0.54%)
Feb 01, 2018	100.54	101.21	99.99	100.34	7,297,113	-0.82(-0.81%)
Jan 31, 2018	102.06	102.54	100.43	101.16	7,063,465	-0.42(-0.41%)
Jan 30, 2018	102.64	103.28	102.37	101.58	6,735,024	-1.68(-1.63%)
Jan 29, 2018	104.76	105.83	102.81	103.26	7,139,346	-1.91(-1.82%)
Jan 26, 2018	104.94	106.66	104.60	105.17	7,992,037	+0.78(+0.75%)
Jan 25, 2018	106.10	106.28	101.80	104.39	11,167,087	+1.28(+1.24%)
Jan 24, 2018	104.97	105.33	102.71	103.11	8,689,315	-1.44(-1.38%)
Jan 23, 2018	103.00	106.28	103.00	104.55	10,464,622	+1.64(+1.59%)
Jan 22, 2018	100.00	103.50	99.99	102.91	12,929,992	+0.26(+0.25%)
Jan 19, 2018	102.00	103.05	102.00	102.65	8,112,136	+0.93(+0.91%)
Jan 18, 2018	102.40	102.86	101.27	101.72	9,279,487	-0.30(-0.29%)
Jan 17, 2018	103.00	104.35	101.75	102.02	11,873,452	-2.80(-2.67%)
Jan 16, 2018	106.72	107.29	104.68	104.82	6,239,790	-1.18(-1.11%)
Jan 12, 2018		106.00	106.00	106.00	0	+1.42(+1.36%)
Jan 11, 2018	105.62	105.83	104.34	104.58	7,010,668	-0.88(-0.83%)
Jan 10, 2018				105.46	8,538,111	-0.03(-0.03%)
Jan 09, 2018	104.33	106.10	103.83	105.49	7,471,557	+1.31(+1.26%)
Jan 08, 2018	106.00	106.15	101.13	104.18	11,416,105	-0.81(-0.77%)
Jan 05, 2018	106.01	106.68	104.05	104.99	10,586,730	-1.69(-1.58%)
Jan 04, 2018	109.95	109.98	106.56	106.68	5,929,293	-2.46(-2.25%)
Jan 03, 2018	106.22	109.89	105.82	109.14	5,451,002	+2.98(+2.81%)
Jan 02, 2018	105.29	106.68	104.58	106.16	4,741,804	+1.80(+1.72%)
Dec 29, 2017		104.36	104.36	104.36	0	-0.39(-0.37%)
Dec 28, 2017	104.74	105.58	104.08	104.75	3,927,803	+0.29(+0.28%)
Dec 27, 2017	106.57	107.21	104.10	104.46	5,966,710	-2.51(-2.35%)
Dec 26, 2017	105.96	107.33	105.68	106.97	2,687,543	+0.64(+0.60%)
Dec 22, 2017	102.89	106.80	102.35	106.33	9,611,942	-1.55(-1.44%)
Dec 21, 2017	108.19	109.40	107.72	107.88	5,307,222	-0.39(-0.36%)
Dec 20, 2017	107.50	108.63	107.50	108.27	3,847,795	+1.21(+1.13%)
Dec 19, 2017	107.96	108.69	106.76	107.06	4,931,757	-0.98(-0.91%)
Dec 18, 2017	109.66	110.20	107.72	108.04	5,977,972	-1.37(-1.25%)
Dec 15, 2017	109.28	109.64	107.68	109.41	10,411,486	+1.17(+1.08%)
Dec 14, 2017	108.15	109.52	107.95	108.24	5,353,381	+0.04(+0.04%)
Dec 13, 2017	109.28	109.94	107.51	108.20	5,504,605	-0.84(-0.77%)
Dec 12, 2017	108.42	109.67	107.44	109.04	5,122,695	+1.04(+0.96%)
Dec 11, 2017	110.07	110.81	107.32	108.00	8,215,369	+1.91(+1.80%)
Dec 08, 2017	103.74	106.52	103.67	106.09	5,797,072	+3.36(+3.27%)
Dec 07, 2017	102.09	103.35	101.81	102.73	4,037,126	+0.56(+0.55%)
Dec 06, 2017	102.88	103.50	101.22	102.17	4,268,325	-0.39(-0.38%)
Dec 05, 2017	101.89	104.09	101.89	102.56	5,343,911	-0.05(-0.05%)
Dec 04, 2017	103.00	103.95	102.54	102.61	5,470,354	+0.47(+0.46%)

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.

Celgene Corp (NQ: CELG )

Historical Prices

Sections

Services

Contact Information

Follow Us