$119.16 -1.71 (%) Celgene Corp - NASDAQ

Jan. 30, 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
1/30/2015119.49124.29118.89119.168,129,114
1/29/2015119.58121.09116.55120.874,927,992
1/28/2015122.53123.94118.86118.976,685,198
1/27/2015123.01124.57122.04122.363,476,422
1/26/2015123.55124.60122.54124.123,789,927
1/23/2015124.00124.38122.36123.893,510,145
1/22/2015122.65123.87120.50123.714,217,703
1/21/2015121.76123.38120.95122.224,195,660
1/20/2015122.75123.54120.54123.254,716,759
1/16/2015118.62122.00118.33121.815,314,463
1/15/2015122.17122.55117.62118.275,813,932
1/14/2015118.25121.98118.10121.105,806,472
1/13/2015118.55123.81118.18119.9811,187,136
1/12/2015115.07118.34114.03117.009,371,635
1/9/2015115.28115.50111.93113.675,111,004
1/8/2015116.67117.45114.59115.055,978,322
1/7/2015111.52114.91111.30114.554,506,671
1/6/2015112.49113.50109.46110.515,638,477
1/5/2015113.10114.00111.66111.934,499,914
1/2/2015112.88114.57112.54113.523,825,667
12/31/2014114.49114.81111.51111.863,434,034
12/30/2014114.19114.34112.76113.543,481,140
12/29/2014113.61114.65112.50114.473,592,814
12/26/2014111.16113.91110.56113.354,670,519
12/24/2014105.63111.51105.42109.606,565,505
12/23/2014112.94113.11103.69106.1217,806,683
12/22/2014112.65116.23110.39113.507,889,443
12/19/2014117.74118.73115.46117.1811,294,289
12/18/2014115.20116.50114.56116.486,100,915
12/17/2014110.21113.11109.16112.824,870,086
12/16/2014110.00113.59108.26110.097,035,886
12/15/2014116.00116.00110.78111.886,268,026
12/12/2014114.09117.06114.02114.494,389,082
12/11/2014116.61118.61116.33116.744,103,764
12/10/2014117.98118.68115.10115.645,267,588
12/9/2014116.37119.17115.65118.685,002,732
12/8/2014116.76119.84115.46118.198,278,928
12/5/2014113.99114.51113.50114.132,521,148
12/4/2014113.79114.63112.93113.633,102,947
12/3/2014115.92116.23113.76114.233,572,307
12/2/2014114.00116.65113.69115.204,977,372
12/1/2014113.71114.84112.50113.434,438,093
11/28/2014113.45114.50112.80113.692,543,978
11/26/2014111.46112.82109.20112.613,269,769
11/25/2014111.31111.97110.09111.074,006,238
11/24/2014108.89111.00108.50110.984,126,346
11/21/2014108.25109.21107.89108.203,973,277
11/20/2014105.76107.92105.60107.353,863,228
11/19/2014106.42107.71105.50106.982,915,100
11/18/2014104.68107.03104.28106.783,255,060
11/17/2014103.27105.64103.26104.363,243,980
11/14/2014107.65107.65102.13104.057,861,144
11/13/2014108.28109.17106.54107.433,268,300
11/12/2014108.01108.50106.73108.253,441,425
11/11/2014108.00108.78107.40107.853,361,760
11/10/2014106.78108.25106.00108.013,502,633
11/7/2014107.44107.50105.31106.454,714,342
11/6/2014105.70107.22105.23107.144,077,783
11/5/2014107.20107.74104.50105.154,487,467
11/4/2014106.65107.00105.04105.755,134,787
11/3/2014106.53107.57106.05107.415,247,227
10/31/2014108.74109.25106.67107.095,798,073
10/30/2014104.70107.35104.18106.945,770,721
10/29/2014105.32106.28104.02105.145,589,088
10/28/2014104.11106.07104.06105.706,601,609
10/27/2014102.90103.91101.99103.106,127,845
10/24/201499.55103.3199.21103.249,131,573
10/23/201495.98100.9195.60100.409,678,166
10/22/201494.9396.8593.8294.768,717,401
10/21/201493.4995.9093.2294.979,990,097
10/20/201488.8492.5588.5792.007,980,702
10/17/201487.6689.5387.1288.126,413,799
10/16/201484.5487.5784.0186.385,616,278
10/15/201484.6786.6783.1686.558,137,091
10/14/201488.0188.9985.6286.486,495,341
10/13/201490.7390.8986.5587.486,677,641
10/10/201492.0693.8590.8790.934,813,455
10/9/201494.7794.8191.8592.385,174,434
10/8/201492.3795.2491.5494.894,715,877
10/7/201494.1694.4592.1792.453,559,161
10/6/201495.8595.8593.6494.502,998,614
10/3/201493.5095.6193.3795.214,485,494
10/2/201492.9393.6491.5092.814,077,126
10/1/201495.2495.3992.7993.434,333,159
9/30/201495.3996.0093.7394.784,362,781
9/29/201493.4795.7593.0595.644,876,727
9/26/201493.9794.6692.8094.464,642,223
9/25/201496.2196.5092.9193.166,367,786
9/24/201494.1296.3093.8896.215,863,642
9/23/201491.8093.6091.6293.124,186,036
9/22/201493.2693.4591.3792.193,590,039
9/19/201494.4594.9693.3493.856,051,273
9/18/201492.9893.3392.1793.272,720,478
9/17/201492.8193.3391.3692.264,752,483
9/16/201489.6592.8089.0192.575,012,686
9/15/201491.0091.0588.2289.464,920,864
9/12/201492.2092.6590.7291.523,449,459
9/11/201493.6893.9590.9091.965,857,799
9/10/201492.5694.2192.5294.092,671,366
9/9/201493.7294.0092.5592.933,599,524
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center