Celgene Corp. (NQ: CELG)
141.51 USD  -0.35 (-0.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 52.60 53.96 51.59 52.10 2,066,861 -0.88(-1.66%)
Nov 26, 2008 49.96 52.98 49.80 52.98 3,638,512 +2.24(+4.41%)
Nov 25, 2008 50.91 51.83 48.80 50.74 6,531,458 +0.44(+0.87%)
Nov 24, 2008 48.88 50.75 47.70 50.30 6,509,600 +2.80(+5.89%)
Nov 21, 2008 51.46 51.73 45.44 47.50 12,934,203 -3.54(-6.94%)
Nov 20, 2008 55.03 55.95 50.12 51.04 8,197,030 -4.72(-8.46%)
Nov 19, 2008 57.66 58.34 55.75 55.76 4,760,990 -1.81(-3.14%)
Nov 18, 2008 59.03 59.35 55.82 57.57 6,023,295 -0.99(-1.69%)
Nov 17, 2008 57.70 60.42 56.82 58.56 4,838,154 -0.30(-0.51%)
Nov 14, 2008 60.54 61.77 58.52 58.86 4,250,063 -2.01(-3.30%)
Nov 13, 2008 56.86 60.89 55.18 60.87 6,189,370 +4.90(+8.75%)
Nov 12, 2008 57.05 58.25 55.89 55.97 4,450,375 -1.51(-2.63%)
Nov 11, 2008 59.55 60.15 57.26 57.48 5,223,722 -2.87(-4.76%)
Nov 10, 2008 62.03 62.50 59.38 60.35 3,898,321 +0.04(+0.07%)
Nov 07, 2008 61.73 63.09 59.00 60.31 5,166,327 -0.80(-1.31%)
Nov 06, 2008 62.20 63.30 59.68 61.11 5,053,158 -2.07(-3.28%)
Nov 05, 2008 63.77 64.68 63.17 63.18 4,102,080 -1.15(-1.79%)
Nov 04, 2008 65.25 66.50 63.19 64.33 5,069,020 -0.90(-1.38%)
Nov 03, 2008 64.29 65.35 63.65 65.23 4,432,262 +0.97(+1.51%)
Oct 31, 2008 63.97 64.63 62.30 64.26 5,227,394 +0.27(+0.42%)
Oct 30, 2008 63.55 64.71 62.24 63.99 5,617,799 +1.77(+2.84%)
Oct 29, 2008 61.21 64.06 59.95 62.22 6,910,701 +1.17(+1.92%)
Oct 28, 2008 56.06 61.17 55.02 61.05 7,372,615 +6.10(+11.10%)
Oct 27, 2008 55.62 59.20 54.89 54.95 5,057,087 -2.52(-4.38%)
Oct 24, 2008 53.77 58.51 53.66 57.47 6,456,133 -0.58(-1.00%)
Oct 23, 2008 52.80 58.29 52.25 58.05 11,269,232 +4.76(+8.93%)
Oct 22, 2008 53.50 54.00 52.00 53.29 6,239,511 -1.21(-2.22%)
Oct 21, 2008 55.30 57.92 54.22 54.50 5,264,046 -2.33(-4.10%)
Oct 20, 2008 56.46 57.00 53.12 56.83 5,603,948 +1.65(+2.99%)
Oct 17, 2008 54.59 59.91 54.37 55.18 6,790,307 -1.36(-2.41%)
Oct 16, 2008 53.46 56.62 50.00 56.54 7,933,930 +3.83(+7.27%)
Oct 15, 2008 57.34 57.67 52.50 52.71 7,107,794 -5.09(-8.81%)
Oct 14, 2008 62.19 63.00 57.78 57.80 8,229,365 -3.66(-5.96%)
Oct 13, 2008 56.66 61.94 56.07 61.46 6,604,627 +6.94(+12.73%)
Oct 10, 2008 54.08 59.73 49.47 54.52 12,627,874 -2.03(-3.59%)
Oct 09, 2008 59.29 60.04 55.61 56.55 6,911,205 -1.40(-2.42%)
Oct 08, 2008 54.69 59.99 54.33 57.95 7,502,551 +2.07(+3.70%)
Oct 07, 2008 56.58 57.68 54.79 55.88 6,630,392 -0.05(-0.09%)
Oct 06, 2008 59.91 61.17 54.10 55.93 8,582,824 -4.53(-7.49%)
Oct 03, 2008 60.62 63.09 60.11 60.46 5,247,658 +0.15(+0.25%)
Oct 02, 2008 62.54 63.79 59.22 60.31 4,452,496 -3.00(-4.74%)
Oct 01, 2008 63.48 63.50 61.93 63.31 3,285,747 +0.03(+0.05%)
Sep 30, 2008 62.52 63.85 62.00 63.28 7,282,764 +7.28(+13.00%)
Sep 29, 2008 65.13 66.40 56.00 56.00 5,332,222 -10.27(-15.50%)
Sep 26, 2008 64.04 66.49 63.50 66.27 3,259,717 +1.22(+1.88%)
Sep 25, 2008 64.67 66.02 64.43 65.05 3,831,552 +0.83(+1.29%)
Sep 24, 2008 63.58 65.11 62.88 64.22 4,080,812 +0.98(+1.55%)
Sep 23, 2008 64.21 65.49 63.23 63.24 4,098,346 -0.77(-1.20%)
Sep 22, 2008 67.85 68.49 64.00 64.01 3,898,432 -3.94(-5.80%)
Sep 19, 2008 67.75 68.08 64.28 67.95 13,611,064 +3.67(+5.71%)
Sep 18, 2008 65.54 65.95 60.40 64.28 11,189,138 -0.49(-0.76%)
Sep 17, 2008 69.98 70.13 64.75 64.77 6,985,264 -5.53(-7.87%)
Sep 16, 2008 68.93 71.08 68.00 70.30 5,607,457 +0.98(+1.41%)
Sep 15, 2008 70.19 71.15 69.27 69.32 5,270,086 -1.83(-2.57%)
Sep 12, 2008 70.33 71.24 70.00 71.15 4,359,649 +0.48(+0.68%)
Sep 11, 2008 67.45 70.71 67.45 70.67 4,896,558 +2.62(+3.85%)
Sep 10, 2008 67.21 68.83 66.92 68.05 4,362,245 +1.13(+1.69%)
Sep 09, 2008 66.60 67.89 65.77 66.92 4,567,324 +1.14(+1.73%)
Sep 08, 2008 67.17 67.49 65.52 65.78 5,383,773 -0.43(-0.65%)
Sep 05, 2008 67.00 67.79 63.00 66.21 9,723,438 -1.28(-1.90%)
Sep 04, 2008 69.12 69.50 67.49 67.49 3,151,557 -2.12(-3.05%)
Sep 03, 2008 68.30 69.76 68.15 69.61 3,542,648 +1.17(+1.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here