$131.25 -0.63 (%) Celgene Corp - NASDAQ

Jul. 31, 2015 | 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
7/31/2015132.83133.00130.77131.253,546,702
7/30/2015132.31132.55128.81131.885,039,550
7/29/2015136.33136.40132.07132.144,866,107
7/28/2015134.00136.08132.46135.424,553,161
7/27/2015133.45133.45131.11132.566,791,345
7/24/2015134.28137.54133.95134.907,031,389
7/23/2015137.77140.72136.50139.015,594,033
7/22/2015135.51139.12135.19138.266,155,719
7/21/2015135.22137.99133.75136.245,546,466
7/20/2015135.03135.50133.85135.233,401,979
7/17/2015134.41134.71132.73134.524,638,797
7/16/2015132.10135.55131.50134.728,411,356
7/15/2015132.58135.98130.53131.3921,162,561
7/14/2015121.31123.27120.84122.854,558,015
7/13/2015120.00121.68119.58120.893,117,008
7/10/2015118.19119.35117.79118.843,099,685
7/9/2015117.45117.78116.37116.873,205,198
7/8/2015118.64118.77115.42115.913,825,501
7/7/2015119.68119.68116.87119.283,509,411
7/6/2015118.42120.34117.90118.823,535,556
7/2/2015118.56119.89118.52119.524,288,088
7/1/2015117.04118.25116.71118.224,342,682
6/30/2015115.30116.49114.10115.744,960,954
6/29/2015116.12117.79114.79114.914,020,278
6/26/2015119.00119.49116.80117.923,266,847
6/25/2015119.80120.45118.57118.812,955,057
6/24/2015120.07120.84118.49119.103,770,015
6/23/2015119.49121.47119.47120.344,159,878
6/22/2015118.50120.24118.36119.534,653,251
6/19/2015117.20118.09116.15117.227,197,285
6/18/2015112.46117.08112.25116.926,933,969
6/17/2015112.62113.06111.25112.163,596,146
6/16/2015111.04111.75110.39111.112,276,674
6/15/2015110.42111.35109.34111.002,899,507
6/12/2015112.32112.97110.88111.322,968,220
6/11/2015112.36113.30112.25112.973,199,212
6/10/2015110.75112.89109.76112.064,202,866
6/9/2015110.24111.00109.04110.723,562,773
6/8/2015111.01113.09110.67110.815,271,959
6/5/2015110.92111.00109.53110.724,776,389
6/4/2015112.24112.80109.92110.925,450,362
6/3/2015114.01114.46112.32112.684,306,464
6/2/2015113.86114.92113.13113.882,997,189
6/1/2015115.01116.02112.75114.454,550,089
5/29/2015114.87116.00114.00114.444,350,904
5/28/2015115.84116.23114.35114.932,811,742
5/27/2015114.65116.29113.96116.023,005,558
5/26/2015115.56115.87113.82114.462,733,808
5/22/2015115.50116.54114.92116.092,651,131
5/21/2015116.40117.48115.95116.203,926,877
5/20/2015117.03117.72115.55116.863,111,682
5/19/2015116.39117.65116.31116.853,302,011
5/18/2015114.76117.00114.66116.373,629,869
5/15/2015115.20115.95114.76115.533,306,631
5/14/2015114.26115.40112.67115.083,821,327
5/13/2015114.11115.10112.61113.404,322,496
5/12/2015112.27114.25110.83113.584,837,809
5/11/2015113.93114.44113.02113.402,885,203
5/8/2015113.66114.66111.73113.216,087,315
5/7/2015109.59114.29109.25112.019,130,253
5/6/2015108.49108.99106.45108.655,566,751
5/5/2015109.37109.77107.09107.545,024,454
5/4/2015111.08112.60109.80109.904,877,752
5/1/2015108.06112.00108.02110.556,594,911
4/30/2015109.50110.94107.02108.0612,995,517
4/29/2015112.94114.40111.83113.206,086,021
4/28/2015115.01115.64111.81113.525,615,399
4/27/2015119.20119.38114.31114.726,847,790
4/24/2015115.94120.72115.27118.717,681,168
4/23/2015115.00116.57114.68116.093,251,041
4/22/2015115.60116.05114.30115.543,134,987
4/21/2015115.32116.25114.52114.823,680,454
4/20/2015114.40114.77113.03114.754,487,201
4/17/2015115.01115.61113.10113.476,409,704
4/16/2015117.62118.45115.89116.364,344,624
4/15/2015115.93118.61115.84118.235,963,171
4/14/2015116.52117.28115.06115.784,232,478
4/13/2015116.99118.22116.37116.443,011,827
4/10/2015116.08117.50115.50117.074,505,775
4/9/2015115.37116.60114.33115.584,039,244
4/8/2015113.05116.59113.01115.156,259,978
4/7/2015113.09115.49112.50112.725,831,896
4/6/2015113.64115.14112.76112.974,769,978
4/2/2015115.00115.56113.75114.314,852,469
4/1/2015114.88115.65111.70114.5710,650,799
3/31/2015118.88119.28114.97115.2811,331,811
3/30/2015119.64120.50118.96120.025,209,247
3/27/2015118.11120.00118.02118.685,510,401
3/26/2015115.28119.39114.02117.668,126,950
3/25/2015122.13123.37116.77116.998,417,915
3/24/2015123.23124.50121.78122.154,828,819
3/23/2015126.45126.50122.62122.9410,004,095
3/20/2015127.81129.06124.51128.5014,850,559
3/19/2015123.80125.58123.65125.336,037,591
3/18/2015121.17123.69120.21122.684,444,689
3/17/2015120.05121.33119.67121.033,026,830
3/16/2015118.80120.98118.77120.845,017,309
3/13/2015118.29120.37116.90117.733,520,191
3/12/2015118.18119.07117.52118.823,086,669
3/11/2015119.01119.06115.27117.583,729,826
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!