Celgene Corp $86.19

down -2.93


24/7/2014 04:00 PM  |  NASDAQ : CELG  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CELG historical data

Date Open High Low Close Volume
7/23/201488.5089.1787.8089.125,251,252
7/22/201486.1887.1285.8786.663,518,508
7/21/201484.8185.5984.4885.312,925,496
7/18/201483.8185.5283.1385.064,877,661
7/17/201485.4586.1982.9083.135,367,951
7/16/201487.4387.4385.6086.054,445,773
7/15/201488.0888.9886.6086.784,684,313
7/14/201489.6889.6888.1188.375,184,981
7/11/201488.2089.3087.1089.193,704,767
7/10/201486.0288.8085.8587.833,813,979
7/9/201484.3987.9183.9887.527,598,665
7/8/201488.4488.5985.2585.727,949,119
7/7/201489.7790.3888.6488.863,941,715
7/3/201490.1890.5088.9790.194,353,960
7/2/201488.8890.1388.5090.075,941,527
7/1/201486.4588.6786.3088.504,904,713
6/30/201486.1386.6785.6985.884,201,508
6/27/201486.9086.9085.8286.805,492,023
6/26/201486.6986.9384.5786.623,183,732
6/25/2014171.23174.74170.42172.922,995,893
6/24/2014171.53172.71170.36171.422,490,009
6/23/2014171.13173.98170.25170.992,397,674
6/20/2014169.70172.40166.32171.465,862,430
6/19/2014163.21168.49163.21168.314,338,077
6/18/2014160.48161.20158.83161.071,659,472
6/17/2014160.53162.00159.60159.871,609,979
6/16/2014160.11162.00159.50161.071,688,829
6/13/2014160.76161.00159.20159.991,459,083
6/12/2014161.18161.31159.54160.221,669,051
6/11/2014161.41162.74159.91161.111,909,350
6/10/2014160.72163.50160.72162.652,137,002
6/9/2014161.93162.66160.95161.741,741,840
6/6/2014162.99163.00160.00161.312,023,501
6/5/2014160.00162.09158.11161.723,405,533
6/4/2014155.31159.23154.22158.822,764,122
6/3/2014153.90155.71153.80155.511,865,013
6/2/2014152.57154.93152.06154.871,872,487
5/30/2014153.70153.92151.75153.032,154,529
5/29/2014152.00153.55151.24153.262,523,663
5/28/2014155.45155.88153.99154.302,580,510
5/27/2014151.00155.24150.01155.134,275,443
5/23/2014151.15151.20149.03150.131,563,911
5/22/2014148.00151.78148.00150.462,004,469
5/21/2014148.02149.60147.19148.141,584,870
5/20/2014147.75149.50146.79147.652,145,568
5/19/2014146.08148.35145.70147.382,026,565
5/16/2014148.96150.20145.30147.322,863,119
5/15/2014151.89152.78148.00148.852,984,275
5/14/2014149.50152.88148.25151.752,639,726
5/13/2014150.82152.20149.69149.882,442,632
5/12/2014147.11151.00145.70150.533,185,893
5/9/2014144.21146.85142.63146.672,135,687
5/8/2014144.97147.77143.94144.122,605,187
5/7/2014146.29147.99143.65145.252,701,996
5/6/2014147.91148.56146.52146.702,407,897
5/5/2014146.39148.72143.85148.362,245,127
5/2/2014149.57149.57146.23147.402,642,641
5/1/2014147.25149.90145.84148.802,525,954
4/30/2014146.01147.21144.05147.012,645,932
4/29/2014143.39148.00142.10146.703,827,014
4/28/2014143.13144.95139.76142.773,354,481
4/25/2014141.26144.72141.10142.064,162,548
4/24/2014142.00142.49136.75141.254,415,559
4/23/2014148.09148.09144.08144.823,409,514
4/22/2014144.70147.50144.10146.643,202,875
4/21/2014142.23143.99140.75143.832,140,883
4/17/2014141.98144.07140.29141.512,974,766
4/16/2014141.36143.72139.44141.863,820,626
4/15/2014139.03140.95133.70139.844,214,464
4/14/2014138.46141.20135.30138.063,106,558
4/11/2014136.92142.70135.60136.904,665,496
4/10/2014147.71147.93138.43139.985,971,286
4/9/2014140.01147.61139.67147.325,961,195
4/8/2014139.22140.21136.01138.224,115,807
4/7/2014136.60140.68135.50139.166,794,700
4/4/2014143.99144.89136.65137.385,003,422
4/3/2014147.51147.71142.12143.604,118,832
4/2/2014147.51149.69145.33147.424,505,223
4/1/2014142.00147.17142.00146.604,944,318
3/31/2014140.21141.68139.25139.604,107,990
3/28/2014141.98144.18139.05139.293,777,530
3/27/2014142.00143.68139.70142.224,265,348
3/26/2014145.72146.77142.58142.614,443,522
3/25/2014142.39146.64142.07144.504,288,275
3/24/2014145.20145.63139.01141.486,357,157
3/21/2014151.27151.49143.10144.409,498,442
3/20/2014151.68152.34149.35150.012,689,944
3/19/2014155.99155.99150.11150.842,859,044
3/18/2014149.94154.00149.89153.692,801,246
3/17/2014150.82153.69149.85150.233,205,601
3/14/2014154.28155.28147.65149.418,402,511
3/13/2014158.07159.95154.77156.002,910,343
3/12/2014157.02159.88156.75157.922,704,394
3/11/2014159.25161.11157.64158.392,936,903
3/10/2014155.46158.56154.37158.422,710,512
3/7/2014158.12158.50151.58156.565,853,936
3/6/2014164.28165.21155.78156.615,447,308
3/5/2014162.55163.77161.30163.242,810,460
3/4/2014161.90162.85161.64161.832,113,275
3/3/2014159.05161.55158.63160.282,189,879
Trading Center