$99.18 0.00 (%) Celgene Corp - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CELG historical data

Date Open High Low Close Volume
2/8/201696.44100.7095.5199.189,441,506
2/5/2016101.72101.9496.4097.897,802,324
2/4/201699.43103.6998.75101.937,893,907
2/3/201697.8099.9593.0599.499,725,142
2/2/201699.04100.6396.2296.857,542,337
2/1/201699.69101.8396.90100.8010,675,358
1/29/201697.27100.4295.56100.329,831,270
1/28/2016101.51102.3595.1097.2113,832,511
1/27/2016107.78108.33101.20102.317,175,636
1/26/2016107.06107.58104.00105.994,502,405
1/25/2016109.24109.91106.55106.705,388,957
1/22/2016108.09109.70106.47108.815,659,867
1/21/2016108.22109.41105.40105.468,632,779
1/20/2016101.67109.56101.22107.4911,005,330
1/19/2016104.59105.63101.38102.997,572,184
1/15/2016101.95104.85100.82103.069,060,222
1/14/2016101.34107.1899.44105.628,428,729
1/13/2016106.98108.63100.30100.677,792,620
1/12/2016104.00107.92102.86106.858,480,678
1/11/2016109.55109.9699.33103.0315,845,760
1/8/2016112.82114.73108.79108.987,410,949
1/7/2016114.21115.47111.60111.895,530,297
1/6/2016116.22117.86115.59116.713,890,237
1/5/2016117.71119.59116.68117.963,960,370
1/4/2016116.77118.43116.10117.625,159,238
12/31/2015119.89121.83119.59119.763,550,976
12/30/2015120.99121.90120.24120.682,684,377
12/29/2015119.68121.66119.61121.273,406,381
12/28/2015120.51121.65118.47119.104,127,055
12/24/2015121.21122.97120.50122.142,382,297
12/23/2015120.20123.22118.00122.0714,055,636
12/22/2015111.32111.57109.84111.143,376,844
12/21/2015111.13111.74109.73110.843,320,185
12/18/2015111.47112.68110.04110.145,809,477
12/17/2015116.00116.29112.07112.173,606,078
12/16/2015114.00116.10112.72115.724,244,736
12/15/2015111.27114.24110.84113.144,658,616
12/14/2015109.36110.39107.50110.264,106,166
12/11/2015110.50112.08108.27108.364,613,567
12/10/2015111.22113.50110.59112.423,023,543
12/9/2015110.69112.48110.21110.944,362,368
12/8/2015107.79112.53107.76112.053,876,392
12/7/2015110.30110.93108.21109.054,055,437
12/4/2015107.40110.43107.00110.364,963,484
12/3/2015111.65111.80106.00106.556,339,702
12/2/2015110.50113.45109.75111.434,854,305
12/1/2015110.27111.39109.03110.564,319,966
11/30/2015112.85113.05109.37109.454,684,453
11/27/2015112.66113.05112.02112.691,310,275
11/25/2015112.68113.70112.26112.352,304,468
11/24/2015113.07113.65111.46112.673,413,915
11/23/2015114.04115.50113.13113.603,720,958
11/20/2015115.12115.55113.24113.513,570,811
11/19/2015115.99116.24113.57114.153,681,411
11/18/2015111.36115.93110.78115.785,414,448
11/17/2015110.19112.59109.58111.115,093,247
11/16/2015107.68110.62105.67110.147,914,762
11/13/2015109.02111.38107.33107.496,206,214
11/12/2015111.99112.00108.98109.025,380,405
11/11/2015114.10114.28112.15112.213,527,627
11/10/2015114.32114.72113.15113.774,510,040
11/9/2015115.85116.00113.26114.085,914,602
11/6/2015118.53118.99113.99116.748,288,466
11/5/2015122.50122.50118.61120.468,615,106
11/4/2015126.62127.97124.18127.174,137,212
11/3/2015127.20127.51125.19126.523,108,184
11/2/2015123.94127.55123.25127.203,972,875
10/30/2015124.80125.99122.10122.715,265,032
10/29/2015127.63128.39124.17124.933,665,901
10/28/2015125.88127.15123.75127.143,680,318
10/27/2015123.86125.91121.41125.795,342,879
10/26/2015120.31124.86118.94123.655,012,356
10/23/2015118.39120.90117.35120.084,862,757
10/22/2015116.52118.05114.23117.264,481,663
10/21/2015117.93118.04113.07115.924,969,597
10/20/2015119.32120.51115.91116.244,279,273
10/19/2015117.46120.27116.66119.414,712,226
10/16/2015118.18118.64115.98117.884,375,170
10/15/2015113.21117.60112.25117.534,542,601
10/14/2015114.69116.44112.64113.734,155,591
10/13/2015116.58118.27113.60113.774,383,188
10/12/2015118.56118.88116.09117.603,279,149
10/9/2015117.62118.50115.80117.385,054,839
10/8/2015116.36118.65113.10117.974,601,013
10/7/2015112.81118.50110.88116.988,142,504
10/6/2015115.87115.93108.66112.198,434,075
10/5/2015117.90118.41114.73116.626,422,617
10/2/2015110.61116.50109.80116.448,446,464
10/1/2015110.43113.08107.51112.869,413,718
9/30/2015107.73109.51105.80108.178,758,965
9/29/2015104.41108.31103.27105.349,365,284
9/28/2015107.39108.63103.36104.7911,711,600
9/25/2015115.68115.68106.93108.3910,055,442
9/24/2015116.83116.92112.37113.887,335,889
9/23/2015117.86119.29113.50117.043,524,808
9/22/2015117.10118.00114.68117.618,070,473
9/21/2015123.28123.97117.22119.147,115,860
9/18/2015124.29124.70122.16122.627,711,389
9/17/2015124.00126.98122.70125.734,249,140
9/16/2015124.13125.35122.41123.783,026,501
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center