CELG - Celgene Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201993.4293.8793.1993.6793.676,705,900
Apr 22, 201993.7094.0693.2193.4293.425,837,400
Apr 18, 201994.6794.6993.3293.7693.7610,590,800
Apr 17, 201994.6794.7793.9794.3094.307,646,800
Apr 16, 201995.1595.4494.4794.5594.558,169,300
Apr 15, 201994.1495.2093.9395.1095.107,268,600
Apr 12, 201994.2594.9994.0094.1494.1414,038,200
Apr 11, 201994.3994.6993.7194.2394.239,235,700
Apr 10, 201994.2694.6493.8594.3394.336,861,000
Apr 09, 201994.7595.0093.5794.0994.098,050,600
Apr 08, 201994.9495.1894.7095.0095.008,981,000
Apr 05, 201994.2594.9894.1794.8094.809,655,600
Apr 04, 201993.5794.4893.5794.3794.3710,752,400
Apr 03, 201993.6894.1793.3193.8593.8512,462,400
Apr 02, 201993.4594.1893.3993.4493.448,820,600
Apr 01, 201994.2094.4593.1793.7093.7015,416,500
Mar 29, 201992.1794.7192.1194.3494.3443,366,400
Mar 28, 201988.7789.7086.2187.4587.4512,591,500
Mar 27, 201989.0190.1788.5888.7888.788,440,900
Mar 26, 201988.4689.6288.3389.2089.207,135,800
Mar 25, 201988.1388.6487.5787.9287.928,468,500
Mar 22, 201989.2289.5087.9688.1588.157,324,200
Mar 21, 201987.7689.6387.7689.6389.634,834,600
Mar 20, 201988.9289.1988.0288.3788.376,681,600
Mar 19, 201988.3089.2788.1789.0789.076,038,200
Mar 18, 201988.4088.6087.6787.9987.995,808,300
Mar 15, 201988.8388.8787.7288.4688.4610,047,000
Mar 14, 201988.0088.9487.0388.2988.2915,002,000
Mar 13, 201985.7687.4585.7687.3087.307,935,000
Mar 12, 201985.7286.2885.0985.6085.608,936,800
Mar 11, 201984.7185.6684.5885.2685.267,045,400
Mar 08, 201985.1185.5484.1884.4684.469,386,400
Mar 07, 201986.7386.8185.5585.7285.728,737,100
Mar 06, 201986.6086.7985.2186.5886.5810,067,600
Mar 05, 201985.6586.6785.2586.2586.2510,609,000
Mar 04, 201986.2486.3684.7885.7485.7411,736,100
Mar 01, 201983.9186.2083.9185.9685.9614,588,200
Feb 28, 201984.7086.2882.2683.1283.1237,318,900
Feb 27, 201989.5691.2489.5690.9990.999,498,500
Feb 26, 201990.0790.5389.6689.7189.716,584,200
Feb 25, 201989.4790.5089.3890.4190.416,702,000
Feb 22, 201988.9289.8788.7289.1489.146,923,900
Feb 21, 201990.0790.5888.0388.6588.6513,103,200
Feb 20, 201990.7091.5789.8690.4090.409,741,900
Feb 19, 201990.1891.1190.0590.6990.694,727,800
Feb 15, 201991.0691.5089.4990.6990.698,134,600
Feb 14, 201989.9491.2589.6890.6890.685,978,800
Feb 13, 201989.0790.1289.0089.7489.748,652,500
Feb 12, 201989.9590.5088.9989.0889.088,661,900
Feb 11, 201987.6790.1187.5889.8789.8711,314,600
Feb 08, 201986.8887.9386.8887.9187.915,739,600
Feb 07, 201987.5488.1186.9087.4787.476,893,900
Feb 06, 201987.7088.2987.5988.1388.136,104,600
Feb 05, 201987.8388.4487.1188.1488.1410,645,100
Feb 04, 201988.6388.6386.9587.5787.5718,219,700
Feb 01, 201988.5190.3788.0189.6789.6712,691,700
Jan 31, 201988.1488.5487.5288.4688.469,102,600
Jan 30, 201987.3988.2387.1488.0688.067,286,800
Jan 29, 201987.2888.3687.2187.5587.556,650,600
Jan 28, 201987.1487.7086.9187.2687.266,530,500
Jan 25, 201986.9588.2286.4287.6287.629,473,200
Jan 24, 201985.8587.7585.1786.4686.4610,969,200
Jan 23, 201985.7986.9485.7986.5086.509,036,500
Jan 22, 201985.6786.1984.3886.0086.0010,730,600
Jan 18, 201986.9986.9985.8686.2786.2713,185,100
Jan 17, 201987.3087.3086.3286.5986.5910,850,700
Jan 16, 201987.9788.8087.2587.3087.306,702,100
Jan 15, 201987.1488.4586.9688.2388.2310,727,600
Jan 14, 201987.2887.5686.8087.0187.019,688,700
Jan 11, 201986.5087.6386.3187.4087.409,262,500
Jan 10, 201986.8087.4986.3686.9586.9518,502,700
Jan 09, 201987.2387.6986.6587.5187.5111,603,600
Jan 08, 201987.9088.1586.4887.5887.5815,305,800
Jan 07, 201985.1388.4384.5087.5287.5219,799,500
Jan 04, 201982.1585.8581.9084.9084.9037,830,100
Jan 03, 201987.8687.9480.3180.4380.4379,192,100
Jan 02, 201963.1967.0363.1966.6466.647,972,200
Dec 31, 201862.9964.1762.6164.0964.097,896,700
Dec 28, 201863.4563.4862.2062.4362.437,031,300
Dec 27, 201861.5262.8660.4062.8162.816,644,900
Dec 26, 201859.7062.5258.5962.5062.508,238,300
Dec 24, 201860.5361.4059.1459.2159.214,895,700
Dec 21, 201864.6365.4060.3160.9260.9213,598,600
Dec 20, 201865.6066.7064.0064.5264.526,680,600
Dec 19, 201866.6068.3364.8165.5865.586,242,200
Dec 18, 201868.4968.4965.7666.6366.637,795,200
Dec 17, 201868.0069.8267.4068.1368.137,267,900
Dec 14, 201868.9169.3368.1368.2068.205,409,900
Dec 13, 201870.9471.1468.8569.7469.745,162,900
Dec 12, 201870.7972.1069.8170.9070.905,686,000
Dec 11, 201869.5971.2468.4169.4969.497,713,300
Dec 10, 201870.0070.0067.2268.6868.687,545,200
Dec 07, 201872.3873.0069.8470.0870.086,602,600
Dec 06, 201871.5073.1471.0372.8072.806,965,300
Dec 04, 201873.5374.8872.3272.4772.478,638,800
Dec 03, 201873.8874.6872.6573.4273.4210,075,600
Nov 30, 201870.1872.3169.5772.2272.229,650,600
Nov 29, 201870.4071.0368.9370.1670.166,093,300
Nov 28, 201869.3071.0168.8470.9870.988,683,500
Nov 27, 201867.5969.5066.6269.1969.198,275,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...