CELG - Celgene Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2019108.24108.24108.24108.24108.24-
Nov 22, 2019108.24108.24108.24108.24108.24-
Nov 21, 2019------
Nov 20, 2019108.01108.59107.27108.24108.24191,230,586
Nov 19, 2019109.30109.69107.96108.13108.1332,925,500
Nov 18, 2019109.99110.43109.10109.32109.3223,845,600
Nov 15, 2019110.23110.26109.71110.02110.024,344,000
Nov 14, 2019109.95110.53109.52110.02110.024,150,500
Nov 13, 2019109.72110.70109.44110.41110.413,019,800
Nov 12, 2019109.40110.47109.40110.00110.004,181,300
Nov 11, 2019109.39109.71108.79109.57109.572,976,300
Nov 08, 2019108.95109.75108.69109.54109.545,706,800
Nov 07, 2019108.20109.00108.15109.00109.005,398,600
Nov 06, 2019107.54108.50107.41108.24108.245,214,500
Nov 05, 2019107.71108.08107.21107.69107.694,275,300
Nov 04, 2019107.74108.38107.74107.80107.804,642,100
Nov 01, 2019108.35109.07108.19108.53108.537,185,100
Oct 31, 2019106.64108.63106.64108.03108.035,089,900
Oct 30, 2019106.47107.33106.31107.17107.173,515,300
Oct 29, 2019105.71106.42105.47106.30106.302,900,300
Oct 28, 2019104.98106.06104.96105.70105.702,975,600
Oct 25, 2019104.35105.54104.35105.21105.212,313,400
Oct 24, 2019105.00105.14104.01104.52104.527,514,700
Oct 23, 2019104.52104.99104.06104.99104.992,893,000
Oct 22, 2019106.23107.41104.65104.70104.704,333,300
Oct 21, 2019103.00103.50102.40103.40103.403,519,100
Oct 18, 2019102.20103.08101.69102.95102.954,875,500
Oct 17, 2019101.11102.13101.11101.80101.803,340,000
Oct 16, 2019100.78101.22100.50100.97100.973,221,000
Oct 15, 2019100.50101.19100.40100.95100.952,642,700
Oct 14, 2019100.53100.66100.11100.39100.391,813,200
Oct 11, 2019100.25100.9699.98100.57100.573,690,700
Oct 10, 201999.7399.9099.2699.8199.812,987,900
Oct 09, 201999.0499.8699.0399.6399.632,824,900
Oct 08, 201999.25100.0298.6798.8898.883,910,900
Oct 07, 201999.63100.4299.5699.7099.703,539,300
Oct 04, 201998.51100.1098.4399.8799.873,434,200
Oct 03, 201997.5198.4397.3498.4298.423,453,000
Oct 02, 201998.9798.9897.3097.6297.624,322,800
Oct 01, 201999.51100.1999.0599.2699.263,987,800
Sep 30, 201998.8599.9398.5399.3099.304,995,800
Sep 27, 201998.6899.2598.4498.8598.854,643,000
Sep 26, 201998.5898.8897.9798.5998.593,507,300
Sep 25, 201998.6299.0598.3798.5698.562,696,000
Sep 24, 201999.8099.8598.4898.6298.624,356,000
Sep 23, 201999.4599.8199.3199.4299.422,949,100
Sep 20, 201998.6599.6698.5099.3799.375,221,300
Sep 19, 201998.5599.3398.4598.9598.952,174,800
Sep 18, 201998.6098.8598.1898.6798.673,352,100
Sep 17, 201998.2698.9998.2698.6098.603,401,100
Sep 16, 201998.3398.6998.1798.3898.382,679,000
Sep 13, 201998.7899.3698.2898.4098.403,944,700
Sep 12, 201998.5299.0698.2898.6398.632,909,500
Sep 11, 201997.7298.7597.6998.4198.413,022,900
Sep 10, 201996.6897.8496.5697.6597.653,634,300
Sep 09, 201997.2997.3496.4097.0797.072,741,800
Sep 06, 201997.5597.7596.9597.1597.152,992,300
Sep 05, 201997.3897.5696.8597.5197.512,765,700
Sep 04, 201997.1697.2596.4396.9796.972,340,500
Sep 03, 201996.4697.0796.1696.8696.863,649,600
Aug 30, 201997.4497.5096.5696.8096.802,658,700
Aug 29, 201998.0098.0096.6597.1197.112,215,100
Aug 28, 201996.4697.5096.1497.4997.492,612,700
Aug 27, 201997.0097.3396.6096.7096.703,941,600
Aug 26, 201997.3098.1096.4397.0097.007,787,800
Aug 23, 201995.6596.0593.4193.9993.994,651,000
Aug 22, 201995.7596.0095.1695.7195.712,093,000
Aug 21, 201995.5095.7995.2495.6895.682,087,000
Aug 20, 201995.1495.5594.9495.2695.262,425,600
Aug 19, 201994.7695.5094.7295.2295.221,983,200
Aug 16, 201993.9294.8593.2594.7494.742,572,000
Aug 15, 201993.1793.6392.7093.3193.312,245,600
Aug 14, 201993.4694.6692.8592.8992.894,849,800
Aug 13, 201993.8794.8493.7494.2094.202,949,200
Aug 12, 201995.0395.0593.8494.0794.073,273,500
Aug 09, 201995.0095.5994.8695.1495.142,700,600
Aug 08, 201994.1395.3493.8795.2995.293,139,400
Aug 07, 201992.6594.3492.6093.9793.973,881,900
Aug 06, 201993.0193.6592.7093.5793.573,905,200
Aug 05, 201993.3393.8192.4192.8892.884,852,200
Aug 02, 201993.0093.9492.7793.8793.874,136,500
Aug 01, 201992.0093.5691.8193.0593.055,146,500
Jul 31, 201992.3492.9591.5591.8691.865,602,800
Jul 30, 201992.8292.9792.2792.6192.612,952,400
Jul 29, 201992.4893.1992.3092.9992.993,282,600
Jul 26, 201992.1792.9491.5892.7692.763,566,500
Jul 25, 201989.5592.4889.5092.1792.175,032,800
Jul 24, 201989.6090.0889.2989.9489.943,901,800
Jul 23, 201989.4289.9689.0889.8289.825,997,600
Jul 22, 201990.2890.2889.3989.4789.472,647,100
Jul 19, 201990.9690.9990.0890.2090.203,116,500
Jul 18, 201990.6491.0589.7890.9190.915,777,300
Jul 17, 201991.5891.6590.8590.8790.873,994,800
Jul 16, 201991.7091.9891.5091.5391.533,703,500
Jul 15, 201991.8592.2091.6191.7691.762,630,300
Jul 12, 201992.4792.6591.6591.9391.933,028,900
Jul 11, 201993.5693.5991.8292.4192.413,922,700
Jul 10, 201993.6793.9193.3693.5993.592,293,500
Jul 09, 201993.1594.2593.0593.8193.813,167,100
Jul 08, 201993.4993.5092.9693.2893.284,673,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...