CELG - Celgene Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201991.7091.9491.5991.9391.93458,067
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
Jul 05, 201993.7694.3093.6793.7093.703,072,600
Jul 03, 201994.0794.4393.7894.3694.361,433,900
Jul 02, 201993.5194.0093.3893.8893.883,810,400
Jul 01, 201993.1093.6192.7093.4993.496,986,700
Jun 28, 201992.3592.6791.9792.4492.445,524,900
Jun 27, 201992.4692.8492.1392.3592.354,833,200
Jun 26, 201993.5693.7592.0192.4192.415,225,300
Jun 25, 201993.6094.2993.0093.1993.197,181,700
Jun 24, 201995.6395.8093.4793.4793.4710,273,500
Jun 21, 201998.0698.9797.4098.9198.916,765,600
Jun 20, 201998.0098.7697.8498.1398.134,055,800
Jun 19, 201997.1497.9196.7997.8397.834,048,400
Jun 18, 201997.3897.8997.0097.1597.154,533,800
Jun 17, 201996.3497.5496.3497.3097.304,103,200
Jun 14, 201996.3497.1596.2096.5196.513,144,600
Jun 13, 201996.5796.7095.9896.4496.442,699,000
Jun 12, 201996.0796.7095.9696.5696.563,827,900
Jun 11, 201995.7596.3095.3595.9795.973,336,200
Jun 10, 201996.0096.2195.2595.2995.292,645,400
Jun 07, 201995.6496.2095.5396.0496.049,453,500
Jun 06, 201995.6995.8095.0695.1995.193,610,500
Jun 05, 201995.3195.7295.2095.4795.474,392,500
Jun 04, 201994.8695.4894.7895.3495.343,499,400
Jun 03, 201994.0595.0893.7294.6194.616,003,800
May 31, 201994.0294.4493.6593.7993.795,560,200
May 30, 201993.8294.6293.8294.5794.572,649,300
May 29, 201993.9694.1293.2693.8593.855,139,100
May 28, 201995.4495.6994.3194.3794.375,654,500
May 24, 201995.7996.0295.1995.2495.243,464,800
May 23, 201995.9596.2795.3795.6395.634,869,900
May 22, 201996.0096.4895.7596.3696.363,014,300
May 21, 201995.0496.2695.0496.2596.252,892,300
May 20, 201994.9495.1794.6394.8394.834,497,000
May 17, 201995.1395.8495.0095.4295.424,185,800
May 16, 201995.0096.4694.9495.5195.517,507,000
May 15, 201993.7495.0993.7494.9694.963,433,700
May 14, 201994.2494.6894.1094.1594.154,065,900
May 13, 201994.4794.8994.0094.0594.056,204,000
May 10, 201995.2495.7794.4695.5195.515,056,300
May 09, 201995.1895.6294.9195.4795.474,433,500
May 08, 201995.3195.8494.9495.7195.715,062,300
May 07, 201995.8696.2595.1495.4695.464,765,200
May 06, 201995.9296.6295.8296.4796.473,626,100
May 03, 201995.8397.0795.4296.8896.886,036,700
May 02, 201995.1395.4594.8695.2195.214,871,800
May 01, 201994.5495.3294.1195.0295.025,063,500
Apr 30, 201994.7794.8894.3294.6694.665,785,500
Apr 29, 201994.0295.1994.0294.6094.604,783,300
Apr 26, 201994.2094.4093.6594.2294.223,673,600
Apr 25, 201993.2994.1592.8593.9293.925,472,600
Apr 24, 201993.6993.9093.0293.1093.105,675,400
Apr 23, 201993.4293.8793.1993.6793.676,984,400
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, 201986.7386.8185.5585.7285.728,860,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...