CELGZ - Celgene Corporation - Contingen

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.67000.70000.67000.68000.680016,900
Apr 17, 20190.70000.70000.67000.67000.670042,300
Apr 16, 20190.73000.73000.70000.72000.720014,800
Apr 15, 20190.73000.73000.65000.70000.700027,800
Apr 12, 20190.77000.77000.73000.74000.740042,200
Apr 11, 20190.74000.77000.73000.77000.770016,500
Apr 10, 20190.77000.78000.72000.72000.720077,600
Apr 09, 20190.75000.79000.75000.77000.770014,200
Apr 08, 20190.81000.81000.70000.77000.7700107,100
Apr 05, 20190.99001.00000.70000.81000.8100379,900
Apr 04, 20190.99000.99000.93000.96000.960012,800
Apr 03, 20190.97001.03000.97000.99000.990010,800
Apr 02, 20191.12001.12000.88000.97000.970053,200
Apr 01, 20191.11001.15001.11001.12001.120021,800
Mar 29, 20191.20001.20001.08001.11001.110035,400
Mar 28, 20191.11001.20001.11001.20001.200022,000
Mar 27, 20191.16001.16001.10001.10001.100037,400
Mar 26, 20191.15001.19001.10001.16001.16009,100
Mar 25, 20191.25001.25001.10001.15001.150067,500
Mar 22, 20191.25001.25001.21001.25001.250044,500
Mar 21, 20191.15001.37001.15001.26001.2600186,600
Mar 21, 20190.036 Dividend
Mar 20, 20191.18001.18001.10001.14001.104018,700
Mar 19, 20191.15001.22001.13001.18001.142728,700
Mar 18, 20191.27001.29001.10001.15001.113751,400
Mar 15, 20191.40001.40001.10001.28001.2396159,300
Mar 14, 20191.43001.45001.31001.31001.2686112,300
Mar 13, 20191.50001.50001.39001.40001.355839,800
Mar 12, 20191.59001.65001.39001.48001.433367,700
Mar 11, 20191.39001.55001.39001.53001.481766,400
Mar 08, 20191.27001.57001.26001.40001.3558196,800
Mar 07, 20191.19001.22001.10001.22001.1815103,500
Mar 06, 20191.12001.20001.12001.16001.123419,400
Mar 05, 20191.10001.11001.10001.11001.074924,300
Mar 04, 20191.12001.12001.00001.07001.036255,400
Mar 01, 20191.12001.12000.95001.00000.968452,600
Feb 28, 20190.99001.10000.99001.05001.016888,800
Feb 27, 20191.10001.10000.98001.04001.007254,100
Feb 26, 20191.00001.07000.88000.92000.890991,200
Feb 25, 20191.10001.10000.95000.99000.958742,700
Feb 22, 20190.92001.00000.87000.95000.9200114,500
Feb 21, 20190.81000.85000.79000.85000.823252,300
Feb 20, 20190.82000.85000.76000.76000.736012,500
Feb 19, 20190.91000.93000.81000.81000.784425,200
Feb 15, 20190.95000.95000.81000.91000.881331,900
Feb 14, 20191.04001.04000.81000.85000.823224,300
Feb 13, 20190.95000.95000.84000.85000.823228,800
Feb 12, 20190.84001.05000.81000.99000.958743,900
Feb 11, 20190.88000.88000.80000.87000.842524,500
Feb 08, 20190.91000.91000.86000.90000.87161,900
Feb 07, 20190.77000.85000.77000.85000.82321,500
Feb 06, 20190.83000.85000.77000.82000.794117,400
Feb 05, 20190.83000.88000.83000.88000.85222,700
Feb 04, 20190.85000.93000.82000.83000.803841,300
Feb 01, 20190.88000.90000.82000.87000.842510,200
Jan 31, 20190.98000.98000.75000.88000.852246,700
Jan 30, 20190.80000.95000.80000.94000.910325,700
Jan 29, 20190.91000.91000.75000.80000.774738,800
Jan 28, 20190.91000.91000.85000.91000.88134,900
Jan 25, 20190.93000.95000.90000.91000.881330,500
Jan 24, 20191.04001.04000.93000.93000.900611,200
Jan 23, 20190.94000.95000.93000.95000.920020,700
Jan 22, 20190.80000.95000.80000.93000.900618,800
Jan 18, 20190.90000.90000.81000.81000.784413,800
Jan 17, 20190.94000.94000.72000.75000.726329,100
Jan 16, 20190.69000.70000.66000.68000.658545,100
Jan 15, 20190.64000.68000.64000.68000.658528,300
Jan 14, 20190.73000.95000.60000.69000.668248,000
Jan 11, 20190.78000.78000.70000.73000.706936,100
Jan 10, 20191.00001.00000.77000.78000.755456,300
Jan 09, 20190.96000.96000.80000.82000.794117,600
Jan 08, 20190.84000.89000.82000.87000.842533,900
Jan 07, 20190.75000.85000.75000.80000.774735,100
Jan 04, 20190.99000.99000.67000.73000.706954,500
Jan 03, 20190.65001.26000.65000.80000.7747130,500
Jan 02, 20190.53000.64000.46000.64000.61987,500
Dec 31, 20180.36000.50000.36000.45000.435871,600
Dec 28, 20180.49000.49000.35000.39000.377766,100
Dec 27, 20180.47000.49000.46000.46000.44559,400
Dec 26, 20180.44000.50000.36000.50000.484263,300
Dec 24, 20180.35000.58000.35000.57000.55203,900
Dec 21, 20180.50000.50000.40000.41000.397129,300
Dec 20, 20180.61000.61000.45000.57000.552024,200
Dec 19, 20180.60000.70000.52000.61000.590727,000
Dec 18, 20180.65000.90000.64000.64000.61989,800
Dec 17, 20180.70000.73000.64000.64000.619839,900
Dec 14, 20180.77000.85000.71000.80000.774737,900
Dec 13, 20180.75000.77000.70000.77000.745714,500
Dec 12, 20180.80000.83000.75000.75000.726310,800
Dec 11, 20180.85000.86000.75000.80000.774713,600
Dec 10, 20180.85000.90000.85000.87000.84252,800
Dec 07, 20180.75000.90000.70000.80000.774722,500
Dec 06, 20180.89000.89000.70000.70000.677925,500
Dec 04, 20180.87000.91000.80000.91000.881328,600
Dec 03, 20180.80000.85000.80000.81000.784467,300
Nov 30, 20180.91000.91000.80000.86000.83285,400
Nov 29, 20180.89000.91000.89000.89000.861916,000
Nov 28, 20180.91000.91000.86000.89000.86199,400
Nov 27, 20180.80000.91000.80000.85000.82321,800
Nov 26, 20180.80000.85000.80000.82000.79418,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...