CELGZ - Celgene Corporation - Contingen

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.68000.75000.68000.73000.73003,600
Jun 13, 20190.70000.80000.61000.68000.680026,100
Jun 12, 20190.63000.71000.60000.70000.70002,000
Jun 11, 20190.60000.63000.60000.63000.63009,500
Jun 10, 20190.61000.62000.59000.62000.620015,600
Jun 07, 20190.61000.64000.59000.61000.610037,300
Jun 06, 20190.67000.72000.61000.67000.670051,700
Jun 05, 20190.64000.68000.64000.67000.67007,000
Jun 04, 20190.68000.68000.60000.67000.670013,000
Jun 03, 20190.67000.68000.64000.68000.680013,100
May 31, 20190.75000.75000.72000.72000.72004,700
May 30, 20190.64000.72000.64000.71000.710028,200
May 29, 20190.65000.70000.64000.67000.67006,300
May 28, 20190.64000.72000.64000.66000.660011,500
May 24, 20190.65000.66000.62000.66000.660016,300
May 23, 20190.60000.69000.58000.62000.620048,200
May 22, 20190.68000.75000.67000.72000.720022,800
May 21, 20190.68000.72000.68000.70000.70004,200
May 20, 20190.82000.82000.61000.72000.720016,800
May 17, 20190.74000.85000.73000.79000.7900113,900
May 16, 20190.66000.77000.60000.74000.740045,300
May 15, 20190.60000.67000.56000.67000.670016,100
May 14, 20190.72000.72000.60000.67000.670049,000
May 13, 20190.60000.72000.60000.72000.720015,800
May 10, 20190.56000.69000.56000.64000.640054,400
May 09, 20190.69000.69000.63000.63000.630023,900
May 08, 20190.74000.75000.69000.71000.71006,600
May 07, 20190.74000.77000.72000.72000.720016,000
May 06, 20190.72000.78000.72000.77000.770016,000
May 03, 20190.73000.76000.72000.72000.72005,200
May 02, 20190.72000.74000.72000.73000.730022,400
May 01, 20190.72000.74000.70000.74000.740014,400
Apr 30, 20190.71000.77000.71000.76000.76006,600
Apr 29, 20190.69000.74000.69000.74000.74004,800
Apr 26, 20190.74000.74000.68000.69000.690061,900
Apr 25, 20190.75000.75000.74000.74000.740032,400
Apr 24, 20190.69000.84000.69000.75000.750030,900
Apr 23, 20190.70000.80000.68000.80000.800025,700
Apr 22, 20190.70000.70000.68000.70000.700041,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...