$106.89 +1.78 (%) Celgene Corp - NASDAQ

May. 26, 2016 | 12:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CELG historical data

Date Open High Low Close Volume
5/25/2016104.24105.87104.02105.113,657,006
5/24/2016101.62103.87101.32103.703,526,586
5/23/2016101.31102.25100.80101.022,756,537
5/20/2016100.12102.41100.04101.463,710,192
5/19/2016100.30100.9299.0399.943,643,980
5/18/2016100.36102.04100.06101.083,369,967
5/17/2016101.03101.84100.12100.683,456,387
5/16/201699.99101.8099.76101.572,429,016
5/13/201699.92101.9199.57100.163,210,112
5/12/2016100.89100.9999.24100.303,985,540
5/11/2016103.21103.23100.13100.253,319,010
5/10/2016102.80103.48101.75103.252,917,398
5/9/2016100.61103.05100.59102.413,493,993
5/6/2016100.72102.1199.27100.253,728,230
5/5/2016100.82101.8399.98101.713,407,868
5/4/2016102.84102.84100.22100.904,365,402
5/3/2016103.49104.65102.54103.223,636,616
5/2/2016103.25105.02102.72104.974,918,748
4/29/2016106.06108.34102.39103.416,942,688
4/28/2016105.08110.20103.36108.038,607,601
4/27/2016107.90108.11105.82106.155,908,642
4/26/2016110.70110.77107.21107.555,475,724
4/25/2016110.43111.90109.83110.573,054,605
4/22/2016110.34111.50109.65110.524,855,538
4/21/2016106.51110.07106.31109.924,007,976
4/20/2016106.50107.35105.86106.732,730,632
4/19/2016108.19108.72106.36106.534,148,361
4/18/2016107.15108.73106.51107.843,501,245
4/15/2016106.84107.42105.08107.345,195,255
4/14/2016107.82107.94106.07106.993,427,847
4/13/2016106.44107.79105.28107.604,354,509
4/12/2016103.33105.80103.14105.263,996,798
4/11/2016106.52107.06103.29103.814,847,789
4/8/2016109.11109.20105.39106.264,051,286
4/7/2016108.20109.76106.61107.116,220,027
4/6/2016102.55108.50102.48108.228,368,555
4/5/201699.96102.7099.86102.124,738,341
4/4/2016101.91102.39100.91101.054,439,750
4/1/201699.59101.3698.81101.194,388,182
3/31/201699.11100.9398.65100.094,046,373
3/30/2016100.44102.2798.7898.804,164,144
3/29/201698.99100.2497.09100.155,531,808
3/28/2016100.50100.9998.9999.223,052,126
3/24/201699.21101.9898.10100.543,773,016
3/23/2016102.70102.8799.4899.925,016,599
3/22/2016100.34103.74100.25102.736,891,856
3/21/201698.24101.7498.23101.145,672,446
3/18/201696.8999.2696.1098.769,582,204
3/17/201697.0497.6394.3996.699,024,721
3/16/201697.3598.6296.6697.535,296,421
3/15/201699.4199.6297.6397.987,131,305
3/14/2016101.60101.6499.9299.995,223,096
3/11/2016101.26102.0399.12101.857,285,289
3/10/2016101.44102.3299.10100.065,856,981
3/9/2016102.87103.2599.64101.046,818,576
3/8/2016103.46104.95102.44102.625,356,153
3/7/2016101.69104.99101.56104.254,082,035
3/4/2016102.77103.67101.21102.515,127,255
3/3/2016104.08104.35102.48102.734,098,752
3/2/2016103.89106.14103.44104.734,693,739
3/1/2016101.83105.00100.72105.005,243,571
2/29/2016102.87103.31100.80100.835,614,349
2/26/2016103.10104.35102.54103.373,834,058
2/25/2016103.05103.27101.16102.354,960,612
2/24/2016100.69102.5999.92102.085,369,372
2/23/2016104.43105.73101.88102.045,793,636
2/22/2016104.12104.60102.40104.584,499,295
2/19/2016103.06103.77102.11102.614,855,867
2/18/2016105.50106.00103.22103.524,498,277
2/17/2016105.84106.42104.00105.315,493,012
2/16/2016104.20105.18103.09104.495,379,589
2/12/2016100.99102.7797.45102.456,009,369
2/11/2016100.21102.1598.3699.597,519,510
2/10/2016101.84105.98101.17103.168,024,404
2/9/201696.73102.9695.75100.507,307,663
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center