CELG - Celgene Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201877.4678.0876.9277.7377.736,952,000
Jun 15, 201878.4179.3277.5178.0878.0814,878,300
Jun 14, 201877.5778.8177.0978.3978.395,884,800
Jun 13, 201877.6378.5777.3077.3877.387,804,300
Jun 12, 201878.4978.6777.2977.4777.477,548,900
Jun 11, 201878.8779.0078.2078.3378.334,683,400
Jun 08, 201878.4779.2478.1579.0679.063,991,300
Jun 07, 201878.7578.9578.0478.7978.794,500,300
Jun 06, 201877.9479.0177.6678.7978.795,086,500
Jun 05, 201878.6678.9177.3877.9777.975,140,900
Jun 04, 201879.0279.6778.1678.6578.655,550,300
Jun 01, 201878.8979.6078.5779.0479.048,170,300
May 31, 201878.1078.9877.6778.6878.688,444,900
May 30, 201878.0378.7377.3777.9777.976,945,700
May 29, 201878.0579.3577.3077.8377.835,667,800
May 25, 201879.4179.5678.3478.6378.636,128,100
May 24, 201878.7879.8978.5179.5479.548,483,500
May 23, 201877.0077.7276.5377.6677.667,195,500
May 22, 201875.9076.8975.4176.6176.618,424,000
May 21, 201878.7178.8574.1374.6974.6919,908,500
May 18, 201879.9880.2078.3578.3778.377,749,300
May 17, 201881.0881.2279.1579.9879.9810,246,800
May 16, 201882.1283.3981.1881.3681.366,520,000
May 15, 201884.8084.9981.5481.9881.988,902,200
May 14, 201884.5986.3084.5585.3185.316,736,000
May 11, 201882.3585.1882.3484.5484.547,574,800
May 10, 201882.7682.9681.6282.3882.385,788,500
May 09, 201882.8783.1481.0582.8082.808,089,500
May 08, 201884.3584.4782.6083.1383.136,688,100
May 07, 201886.4986.5584.2184.5784.577,930,200
May 04, 201886.6088.8885.5786.8986.898,553,600
May 03, 201886.3886.5984.3085.4085.406,547,200
May 02, 201887.7888.0286.6886.9086.904,517,900
May 01, 201887.0888.1386.4387.9387.934,217,400
Apr 30, 201891.3591.7585.1587.1087.1013,899,500
Apr 27, 201892.0092.5790.1091.1891.184,765,100
Apr 26, 201889.7592.9689.6592.0892.086,051,100
Apr 25, 201889.0989.6288.0789.2089.204,136,900
Apr 24, 201890.0391.0588.8689.1489.143,897,100
Apr 23, 201889.2490.0388.7189.4989.493,474,500
Apr 20, 201889.4290.1388.2588.9588.956,231,600
Apr 19, 201890.8591.8089.2789.6289.623,938,800
Apr 18, 201891.1691.9790.9291.0191.013,682,700
Apr 17, 201891.1191.8290.0791.1091.104,381,600
Apr 16, 201890.1591.3689.6290.5490.543,858,400
Apr 13, 201890.3990.9989.0689.4089.404,858,300
Apr 12, 201889.3090.8589.2589.7489.745,362,000
Apr 11, 201888.7790.2488.0588.7188.715,483,400
Apr 10, 201887.8089.6287.2689.4489.445,480,300
Apr 09, 201887.4188.9986.8386.9486.946,127,400
Apr 06, 201888.3089.6386.2886.9586.956,683,400
Apr 05, 201891.0091.1488.5188.8488.847,979,300
Apr 04, 201885.8590.9985.8290.4790.479,148,900
Apr 03, 201887.1287.2584.2586.8386.838,358,500
Apr 02, 201888.8089.4285.7987.0787.076,879,800
Mar 29, 201888.7990.6888.4689.2189.217,588,000
Mar 28, 201886.2489.2186.2488.4188.417,748,000
Mar 27, 201887.6188.6785.3085.8185.817,133,800
Mar 26, 201886.1787.4285.1487.1787.177,706,300
Mar 23, 201887.0187.6984.9584.9884.987,228,000
Mar 22, 201887.8489.0386.8586.9186.917,810,500
Mar 21, 201888.6590.5288.2688.3188.317,556,000
Mar 20, 201888.6289.0486.6088.2788.278,497,500
Mar 19, 201889.1489.8487.7488.5388.538,585,200
Mar 16, 201890.4291.0089.2889.6189.6115,039,300
Mar 15, 201891.6292.0089.9189.9189.916,144,300
Mar 14, 201892.2393.3491.4091.6191.616,982,900
Mar 13, 201892.5593.5791.2791.5691.565,476,800
Mar 12, 201892.5593.0991.4392.2892.288,400,700
Mar 09, 201891.7992.5790.7592.5692.566,365,900
Mar 08, 201890.5491.4590.1791.1991.195,757,600
Mar 07, 201888.5990.7088.4690.2290.226,554,800
Mar 06, 201889.5989.7588.3789.1789.175,373,800
Mar 05, 201888.7689.8187.7089.0489.048,188,800
Mar 02, 201886.9589.9386.5589.3389.338,720,700
Mar 01, 201887.3989.4287.0087.1987.1911,984,100
Feb 28, 201889.9691.7587.1187.1287.1227,959,600
Feb 27, 201896.2596.9595.6395.7895.786,356,900
Feb 26, 201895.9896.7195.3296.4996.495,002,900
Feb 23, 201894.5495.6693.9495.6195.614,031,200
Feb 22, 201894.3195.5593.7193.7893.784,565,300
Feb 21, 201893.9095.7293.8093.8993.894,179,700
Feb 20, 201894.7995.4093.4693.8593.854,820,800
Feb 16, 201896.0196.8095.2495.2695.265,783,300
Feb 15, 201895.3397.4395.0096.1496.147,522,000
Feb 14, 201892.0894.7091.9094.3994.396,986,300
Feb 13, 201891.6292.4590.7291.9891.987,879,400
Feb 12, 201893.2393.8091.1091.5191.516,663,100
Feb 09, 201891.9294.1488.3292.5192.5111,150,300
Feb 08, 201895.2895.4890.9891.0291.027,325,300
Feb 07, 201895.8696.7594.5395.1695.167,363,900
Feb 06, 201893.0396.5592.8596.2596.2510,070,800
Feb 05, 201899.61100.2793.6393.7493.7411,360,800
Feb 02, 201899.75100.7298.8599.8099.805,659,300
Feb 01, 2018100.54101.2199.99100.34100.347,297,800
Jan 31, 2018102.06102.54100.43101.16101.167,064,400
Jan 30, 2018102.64103.73100.87101.58101.586,742,500
Jan 29, 2018104.76105.83102.81103.26103.267,140,100
Jan 26, 2018104.94106.67104.60105.17105.177,992,000
Jan 25, 2018106.10106.28101.80104.39104.3911,169,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...