CELGZ - Celgene Corporation - Contingen

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20191.15001.22421.13341.22421.224224,258
Mar 18, 20191.27001.29001.10001.15001.150051,400
Mar 15, 20191.40001.40001.10001.28001.2800159,300
Mar 14, 20191.43001.45001.31001.31001.3100112,300
Mar 13, 20191.50001.50001.39001.40001.400039,800
Mar 12, 20191.59001.65001.39001.48001.480067,700
Mar 11, 20191.39001.55001.39001.53001.530066,400
Mar 08, 20191.27001.57001.26001.40001.4000196,800
Mar 07, 20191.19001.22001.10001.22001.2200103,500
Mar 06, 20191.12001.20001.12001.16001.160019,400
Mar 05, 20191.10001.11001.10001.11001.110024,300
Mar 04, 20191.12001.12001.00001.07001.070055,400
Mar 01, 20191.12001.12000.95001.00001.000052,600
Feb 28, 20190.99001.10000.99001.05001.050088,800
Feb 27, 20191.10001.10000.98001.04001.040054,100
Feb 26, 20191.00001.07000.88000.92000.920091,200
Feb 25, 20191.10001.10000.95000.99000.990042,700
Feb 22, 20190.92001.00000.87000.95000.9500114,500
Feb 21, 20190.81000.85000.79000.85000.850052,300
Feb 20, 20190.82000.85000.76000.76000.760012,500
Feb 19, 20190.91000.93000.81000.81000.810025,200
Feb 15, 20190.95000.95000.81000.91000.910031,900
Feb 14, 20191.04001.04000.81000.85000.850024,300
Feb 13, 20190.95000.95000.84000.85000.850028,800
Feb 12, 20190.84001.05000.81000.99000.990043,900
Feb 11, 20190.88000.88000.80000.87000.870024,500
Feb 08, 20190.91000.91000.86000.90000.90001,900
Feb 07, 20190.77000.85000.77000.85000.85001,500
Feb 06, 20190.83000.85000.77000.82000.820017,400
Feb 05, 20190.83000.88000.83000.88000.88002,700
Feb 04, 20190.85000.93000.82000.83000.830041,300
Feb 01, 20190.88000.90000.82000.87000.870010,200
Jan 31, 20190.98000.98000.75000.88000.880046,700
Jan 30, 20190.80000.95000.80000.94000.940025,700
Jan 29, 20190.91000.91000.75000.80000.800038,800
Jan 28, 20190.91000.91000.85000.91000.91004,900
Jan 25, 20190.93000.95000.90000.91000.910030,500
Jan 24, 20191.04001.04000.93000.93000.930011,200
Jan 23, 20190.94000.95000.93000.95000.950020,700
Jan 22, 20190.80000.95000.80000.93000.930018,800
Jan 18, 20190.90000.90000.81000.81000.810013,800
Jan 17, 20190.94000.94000.72000.75000.750029,100
Jan 16, 20190.69000.70000.66000.68000.680045,100
Jan 15, 20190.64000.68000.64000.68000.680028,300
Jan 14, 20190.73000.95000.60000.69000.690048,000
Jan 11, 20190.78000.78000.70000.73000.730036,100
Jan 10, 20191.00001.00000.77000.78000.780056,300
Jan 09, 20190.96000.96000.80000.82000.820017,600
Jan 08, 20190.84000.89000.82000.87000.870033,900
Jan 07, 20190.75000.85000.75000.80000.800035,100
Jan 04, 20190.99000.99000.67000.73000.730054,500
Jan 03, 20190.65001.26000.65000.80000.8000130,500
Jan 02, 20190.53000.64000.46000.64000.64007,500
Dec 31, 20180.36000.50000.36000.45000.450071,600
Dec 28, 20180.49000.49000.35000.39000.390066,100
Dec 27, 20180.47000.49000.46000.46000.46009,400
Dec 26, 20180.44000.50000.36000.50000.500063,300
Dec 24, 20180.35000.58000.35000.57000.57003,900
Dec 21, 20180.50000.50000.40000.41000.410029,300
Dec 20, 20180.61000.61000.45000.57000.570024,200
Dec 19, 20180.60000.70000.52000.61000.610027,000
Dec 18, 20180.65000.90000.64000.64000.64009,800
Dec 17, 20180.70000.73000.64000.64000.640039,900
Dec 14, 20180.77000.85000.71000.80000.800037,900
Dec 13, 20180.75000.77000.70000.77000.770014,500
Dec 12, 20180.80000.83000.75000.75000.750010,800
Dec 11, 20180.85000.86000.75000.80000.800013,600
Dec 10, 20180.85000.90000.85000.87000.87002,800
Dec 07, 20180.75000.90000.70000.80000.800022,500
Dec 06, 20180.89000.89000.70000.70000.700025,500
Dec 04, 20180.87000.91000.80000.91000.910028,600
Dec 03, 20180.80000.85000.80000.81000.810067,300
Nov 30, 20180.91000.91000.80000.86000.86005,400
Nov 29, 20180.89000.91000.89000.89000.890016,000
Nov 28, 20180.91000.91000.86000.89000.89009,400
Nov 27, 20180.80000.91000.80000.85000.85001,800
Nov 26, 20180.80000.85000.80000.82000.82008,100
Nov 23, 20180.82000.89000.80000.89000.890010,800
Nov 21, 20180.90000.90000.84000.87000.870015,300
Nov 20, 20180.87000.89000.84000.87000.870044,400
Nov 19, 20180.90000.94000.88000.94000.94006,100
Nov 16, 20180.91000.94000.91000.92000.92008,700
Nov 15, 20180.97000.97000.93000.94000.94007,400
Nov 14, 20180.99000.99000.96000.97000.97004,500
Nov 13, 20180.95001.05000.95000.96000.96008,900
Nov 12, 20180.92000.96000.92000.95000.95006,400
Nov 09, 20180.88001.05000.88000.91000.910026,000
Nov 08, 20180.87000.90000.86000.87000.870021,500
Nov 07, 20180.87000.97000.87000.87000.870020,500
Nov 06, 20180.89000.90000.85000.85000.85008,400
Nov 05, 20180.88000.95000.85000.85000.850025,700
Nov 02, 20180.97000.97000.92000.92000.92007,500
Nov 01, 20180.90000.97000.90000.97000.97004,600
Oct 31, 20180.95000.97000.87000.90000.900027,700
Oct 30, 20180.93001.05000.88000.89000.89005,100
Oct 29, 20180.99000.99000.87000.87000.87006,800
Oct 26, 20181.00001.00000.87000.95000.950039,300
Oct 25, 20180.87001.05000.85001.05001.050075,200
Oct 24, 20180.91001.00000.85000.86000.860051,100
Oct 23, 20180.91001.00000.91001.00001.00005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...