CELG - Celgene Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201896.0196.8095.2495.2695.265,747,700
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
Jan 24, 2018104.97105.33102.71103.11103.119,397,300
Jan 23, 2018103.00106.28103.00104.55104.5510,546,700
Jan 22, 2018100.00103.5099.99102.91102.9112,934,300
Jan 19, 2018102.00103.05102.00102.65102.658,112,100
Jan 18, 2018102.40102.86101.27101.72101.729,279,800
Jan 17, 2018103.00104.35101.75102.02102.0211,874,800
Jan 16, 2018106.72107.29104.68104.82104.826,253,100
Jan 12, 2018104.76106.43104.31106.00106.008,748,000
Jan 11, 2018105.62105.83104.34104.58104.587,010,800
Jan 10, 2018105.26105.82104.65105.46105.468,539,200
Jan 09, 2018104.33106.10103.83105.49105.497,472,200
Jan 08, 2018106.00106.15101.13104.18104.1811,417,200
Jan 05, 2018106.01106.68104.05104.99104.9910,586,700
Jan 04, 2018109.95109.98106.57106.68106.685,929,900
Jan 03, 2018106.22109.89105.82109.14109.145,451,800
Jan 02, 2018105.29106.70104.58106.16106.164,742,000
Dec 29, 2017104.27105.36104.15104.36104.364,500,800
Dec 28, 2017104.74105.57104.08104.75104.753,927,800
Dec 27, 2017106.57107.21104.10104.46104.465,967,400
Dec 26, 2017105.96107.33105.68106.97106.972,688,200
Dec 22, 2017102.89106.80102.35106.33106.339,611,900
Dec 21, 2017108.19109.44107.72107.88107.885,347,000
Dec 20, 2017107.50108.63107.50108.27108.273,847,900
Dec 19, 2017107.96108.69106.75107.06107.064,932,800
Dec 18, 2017109.66110.20107.72108.04108.045,979,200
Dec 15, 2017109.28109.64107.68109.41109.4110,411,500
Dec 14, 2017108.15109.52107.95108.24108.245,353,300
Dec 13, 2017109.28109.94107.33108.20108.205,523,400
Dec 12, 2017108.42109.67107.44109.04109.045,143,900
Dec 11, 2017110.07110.81107.32108.00108.008,268,600
Dec 08, 2017103.74106.52103.67106.09106.095,797,100
Dec 07, 2017102.09103.35101.81102.73102.734,037,400
Dec 06, 2017102.88103.50101.13102.17102.174,278,500
Dec 05, 2017101.89104.09101.89102.56102.565,344,000
Dec 04, 2017103.00104.39102.53102.61102.615,470,400
Dec 01, 2017100.50102.46100.08102.14102.146,231,200
Nov 30, 2017103.54104.51100.35100.83100.8310,492,300
Nov 29, 2017104.06105.82102.68103.12103.125,729,100
Nov 28, 2017103.53104.46102.71103.99103.994,586,100
Nov 27, 2017104.41105.34103.05103.33103.334,684,000
Nov 24, 2017105.20105.79104.34104.50104.502,524,600
Nov 22, 2017104.96106.13104.80105.16105.164,069,100
Nov 21, 2017103.69105.98103.50104.50104.507,092,100
Nov 20, 2017104.60105.46102.41103.15103.156,183,700
Nov 17, 2017103.49104.59103.24104.10104.105,972,500
Nov 16, 2017100.82103.91100.65103.35103.357,317,200
Nov 15, 201798.56101.0498.44100.34100.345,984,800
Nov 14, 2017101.70101.7098.8498.8698.869,163,000
Nov 13, 2017101.93102.23100.78101.16101.165,476,100
Nov 10, 2017102.06102.62101.00102.34102.346,473,000
Nov 09, 2017101.01102.86100.22102.46102.466,805,200
Nov 08, 2017102.86103.52101.21101.65101.656,407,800
Nov 07, 2017101.87103.02101.51102.33102.337,462,300
Nov 06, 201799.89102.2399.30101.64101.649,157,700
Nov 03, 201798.20100.8598.17100.04100.047,147,900
Nov 02, 2017101.00101.0397.7398.2098.2010,523,300
Nov 01, 2017101.89102.30100.04100.53100.538,320,600
Oct 31, 2017101.93102.5098.83100.97100.9712,966,500
Oct 30, 201798.63101.8998.28100.97100.9716,067,500
Oct 27, 201799.6499.8395.5298.1798.1724,135,300
Oct 26, 201798.95101.1594.5599.9999.9969,847,400
Oct 25, 2017120.37121.60117.27119.56119.567,175,700
Oct 24, 2017123.25123.25119.16120.34120.348,414,900
Oct 23, 2017121.76123.18121.11122.37122.377,667,300
Oct 20, 2017124.50124.54120.80121.33121.3327,765,100
Oct 19, 2017136.89137.45135.33135.96135.965,700,000
Oct 18, 2017138.80139.40136.52137.17137.173,263,700
Oct 17, 2017137.83139.72137.23138.86138.864,306,100
Oct 16, 2017136.50138.20136.01136.71136.714,175,800
Oct 13, 2017138.47138.47135.54136.46136.465,151,100
Oct 12, 2017139.87139.91137.55138.50138.504,254,200
Oct 11, 2017138.66140.20138.61139.56139.563,780,300
Oct 10, 2017139.27140.03139.11139.69139.694,611,600
Oct 09, 2017139.72139.90138.36139.27139.273,445,200
Oct 06, 2017140.48141.20138.24139.21139.215,915,600
Oct 05, 2017142.94142.99137.91140.01140.0113,293,900
Oct 04, 2017146.20146.89145.69146.52146.522,124,700
Oct 03, 2017146.47146.64145.12146.08146.082,097,800
Oct 02, 2017146.20147.17144.42146.04146.044,652,500
Sep 29, 2017143.00146.00142.16145.82145.824,324,600
Sep 28, 2017142.50143.97142.07142.76142.762,091,300
Sep 27, 2017144.12144.62142.13142.97142.972,674,400
Sep 26, 2017145.03146.00143.47143.63143.633,271,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...