Celgene Corp $141.51

down -0.35


17/4/2014 08:10 PM  |  NASDAQ : CELG  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CELG historical data

Date Open High Low Close Volume
4/17/2014141.98144.07140.29141.512,974,770
4/16/2014141.36143.72139.44141.863,820,630
4/15/2014139.03140.95133.70139.844,214,460
4/14/2014138.46141.20135.30138.063,106,560
4/11/2014136.92142.70135.60136.904,665,500
4/10/2014147.71147.93138.43139.985,971,290
4/9/2014140.01147.61139.67147.325,961,200
4/8/2014139.22140.21136.01138.224,115,810
4/7/2014136.60140.68135.50139.166,794,700
4/4/2014143.99144.89136.65137.385,003,420
4/3/2014147.51147.71142.12143.604,118,830
4/2/2014147.51149.69145.33147.424,505,220
4/1/2014142.00147.17142.00146.604,944,320
3/31/2014140.21141.68139.25139.604,107,990
3/28/2014141.98144.18139.05139.293,777,530
3/27/2014142.00143.68139.70142.224,265,350
3/26/2014145.72146.77142.58142.614,443,520
3/25/2014142.39146.64142.07144.504,288,280
3/24/2014145.20145.63139.01141.486,357,160
3/21/2014151.27151.49143.10144.409,498,440
3/20/2014151.68152.34149.35150.012,689,940
3/19/2014155.99155.99150.11150.842,859,040
3/18/2014149.94154.00149.89153.692,801,250
3/17/2014150.82153.69149.85150.233,205,600
3/14/2014154.28155.28147.65149.418,402,510
3/13/2014158.07159.95154.77156.002,910,340
3/12/2014157.02159.88156.75157.922,704,390
3/11/2014159.25161.11157.64158.392,936,900
3/10/2014155.46158.56154.37158.422,710,510
3/7/2014158.12158.50151.58156.565,853,940
3/6/2014164.28165.21155.78156.615,447,310
3/5/2014162.55163.77161.30163.242,810,460
3/4/2014161.90162.85161.64161.832,113,280
3/3/2014159.05161.55158.63160.282,189,880
2/28/2014162.55164.45159.00160.753,273,410
2/27/2014160.36162.06158.64161.672,716,490
2/26/2014163.96165.01159.35159.983,456,090
2/25/2014164.00165.75162.98164.342,091,790
2/24/2014161.59164.99161.39164.092,874,220
2/21/2014163.93164.74160.23160.973,560,260
2/20/2014163.44163.79160.60163.582,358,430
2/19/2014165.10166.45162.66163.002,395,760
2/18/2014163.82166.00163.82165.842,232,620
2/14/2014165.42167.26163.23163.932,775,640
2/13/2014160.00165.60160.00164.743,622,560
2/12/2014160.50163.14159.86160.542,956,930
2/11/2014157.03160.39156.25159.913,660,490
2/10/2014157.01157.83155.64156.622,396,350
2/7/2014150.65157.18150.00156.883,898,460
2/6/2014151.19152.80149.03149.913,685,130
2/5/2014150.92152.89148.18150.854,063,360
2/4/2014149.08153.21148.86151.513,668,340
2/3/2014151.81154.35147.77148.604,710,990
1/31/2014150.80153.77147.83151.935,220,670
1/30/2014160.15160.83150.11153.986,837,930
1/29/2014158.40161.19156.28158.462,769,330
1/28/2014157.01160.57157.01159.983,675,800
1/27/2014160.72161.00154.18156.275,353,930
1/24/2014167.00167.39161.11161.223,979,130
1/23/2014168.94169.80166.78168.552,824,040
1/22/2014169.20170.88167.85169.982,661,600
1/21/2014168.07168.74165.70168.552,408,530
1/17/2014165.27168.40165.27167.043,353,120
1/16/2014165.05167.61165.00167.602,273,830
1/15/2014167.80168.00164.95165.352,813,840
1/14/2014165.34167.63162.70167.043,895,530
1/13/2014170.47174.66163.03164.907,858,290
1/10/2014168.75169.86164.54169.812,793,910
1/9/2014168.67171.00167.30168.701,797,220
1/8/2014164.90168.55164.04167.462,659,130
1/7/2014164.94166.82164.33164.612,836,690
1/6/2014165.89166.85160.50162.624,621,720
1/3/2014171.49171.79169.30169.811,590,380
1/2/2014169.01172.34168.17171.942,379,520
12/31/2013168.78170.09167.81168.971,490,350
12/30/2013168.89169.95168.00168.981,240,950
12/27/2013169.21170.47168.30168.931,258,070
12/26/2013167.39169.84167.38169.141,219,680
12/24/2013167.69168.34166.05167.42820,230
12/23/2013168.76169.70167.00168.351,749,000
12/20/2013164.71168.00164.61167.483,643,940
12/19/2013162.30164.30162.00164.022,167,030
12/18/2013161.03162.49157.18162.483,516,820
12/17/2013164.17164.17160.00160.792,630,240
12/16/2013166.29167.79163.29163.382,457,910
12/13/2013166.13166.85164.00164.902,704,910
12/12/2013165.36168.32165.00165.522,124,450
12/11/2013169.68170.49165.71166.053,076,430
12/10/2013170.53172.95168.24170.773,402,100
12/9/2013170.25173.80168.57170.015,024,720
12/6/2013167.18167.25163.94166.432,548,280
12/5/2013163.32166.00162.26164.513,281,370
12/4/2013159.50161.45158.05160.071,794,100
12/3/2013161.70162.68159.59159.932,412,500
12/2/2013161.87163.18160.31163.111,831,460
11/29/2013161.83162.57161.58161.771,078,910
11/27/2013163.72163.95160.71161.521,984,080
11/26/2013164.68164.92162.15163.432,609,030
11/25/2013164.73165.74162.63163.963,305,920
11/22/2013161.00164.00160.46163.333,626,710
Trading Center