Celgene Historical Data - CELG

CELG Historical Prices

Date Open Close Change Change (%) Low High Volume
Apr 18 2019 94.67 93.69 -0.61 -0.65% 93.32 95 10,250,782
Apr 17 2019 94.67 94.3 -0.25 -0.26% 93.97 94.77 7,561,502
Apr 16 2019 95.15 94.55 -0.55 -0.58% 94.47 95.44 8,014,499
Apr 15 2019 94.14 95.1 0.96 +1.02% 93.93 95.2 6,643,143
Apr 12 2019 94.25 94.14 -0.09 -0.1% 94 94.9725 14,007,131
Apr 11 2019 94.39 94.23 -0.1 -0.11% 93.71 94.69 9,133,903
Apr 10 2019 94.26 94.33 -0.07 -0.07% 93.86 94.64 6,532,130
Apr 09 2019 94.75 94.4 -0.6 -0.63% 93.57 95 7,398,234
Apr 08 2019 94.94 95 0.20 +0.21% 94.7 95.18 8,960,054
Apr 05 2019 94.25 94.8 0.43 +0.46% 94 94.98 9,002,230
Apr 04 2019 93.57 94.37 0.52 +0.55% 93.37 94.48 10,609,938
Apr 03 2019 93.68 93.85 0.44 +0.47% 93.31 94.17 12,057,440
Apr 02 2019 93.45 93.41 -0.29 -0.31% 93.35 94.18 8,324,832
Apr 01 2019 94.2 93.7 -0.64 -0.68% 93.17 94.43 14,417,059
Mar 29 2019 92.17 94.34 6.89 +7.88% 88.12 94.71 42,411,586
Mar 28 2019 88.77 87.45 -1.33 -1.5% 86.21 89.7 24,959,858
Mar 27 2019 89.01 88.78 -0.42 -0.47% 88.58 90.17 8,246,047
Mar 26 2019 88.46 89.2 1.28 +1.46% 88.3 89.615 5,679,722
Mar 25 2019 88.13 87.92 -0.23 -0.26% 87.57 88.8299 8,194,471
Mar 22 2019 89.22 88.15 -1.48 -1.65% 87.96 89.5 7,282,408
Mar 21 2019 87.76 89.63 1.26 +1.43% 87.76 89.63 4,742,241
Mar 20 2019 88.92 88.37 -0.7 -0.79% 88.02 89.19 6,551,853
Mar 19 2019 88.3 89.07 1.08 +1.23% 87.89 89.27 5,246,369
Mar 18 2019 88.4 87.99 -0.47 -0.53% 87.67 88.97 5,434,904
Mar 15 2019 88.83 88.46 0.17 +0.19% 87.72 88.865 9,493,596
Mar 14 2019 88 88.29 0.99 +1.13% 87.03 89.44 14,531,638
Mar 13 2019 85.76 87.3 1.70 +1.99% 85.6 87.45 7,828,767
Mar 12 2019 85.72 85.6 0.34 +0.40% 85.01 86.28 8,419,776
Mar 11 2019 84.71 85.26 0.80 +0.95% 84.48 85.66 6,437,613
Mar 08 2019 85.11 84.46 -1.26 -1.47% 84.18 85.72 9,340,848
Mar 07 2019 86.73 85.72 -0.86 -0.99% 85.545 86.805 8,455,166
Mar 06 2019 86.6 86.58 0.33 +0.38% 85.21 86.97 9,669,803
Mar 05 2019 85.65 86.25 0.51 +0.59% 85.25 86.67 10,533,855
Mar 04 2019 86.24 85.74 0.04 +0.05% 84.78 86.4999 11,842,095
Mar 01 2019 83.91 85.7 2.58 +3.10% 83.55 86.2 13,973,167
Feb 28 2019 84.7 83.12 -7.87 -8.65% 82.26 86.28 37,201,377
Feb 27 2019 89.56 90.99 1.28 +1.43% 89.5 91.24 4,609,031
Feb 26 2019 90.07 89.71 -0.7 -0.77% 89.66 90.53 5,435,615
Feb 25 2019 89.47 90.41 1.27 +1.42% 89.4001 90.5 5,412,151
Feb 22 2019 88.92 89.14 0.44 +0.50% 88.72 89.87 6,855,457
Feb 21 2019 90.07 88.7 -1.7 -1.88% 88.03 90.58 12,105,446
Feb 20 2019 90.7 90.4 -0.29 -0.32% 89.86 91.57 9,131,116
Feb 19 2019 90.18 90.69 0.00 +0.00% 90.05 91.11 4,637,495
Feb 18 2019 91.06 90.69 0.00 +0.00% 89.49 91.5 0
Feb 15 2019 91.06 90.69 0.04 +0.04% 89.49 91.5 8,078,461
Feb 14 2019 89.94 90.65 0.91 +1.01% 89.27 91.25 5,677,255
Feb 13 2019 89.07 89.74 0.66 +0.74% 88.6 90.12 8,416,557
Feb 12 2019 89.95 89.08 -0.79 -0.88% 88.99 90.5 8,332,713
Feb 11 2019 87.91 89.87 2.33 +2.66% 87.1306 90.11 10,784,307
Feb 08 2019 86.88 87.54 0.07 +0.08% 86.88 87.93 5,293,464
Feb 07 2019 87.54 87.47 -0.66 -0.75% 86.91 88.4 6,932,130
Feb 06 2019 87.7 88.13 0.12 +0.14% 87.59 88.29 6,036,662
Feb 05 2019 87.83 88.01 0.44 +0.50% 87.11 88.63 9,844,030
Feb 04 2019 88.63 87.57 -1.67 -1.87% 85.25 89.33 18,075,702
Feb 01 2019 88.55 89.24 0.78 +0.88% 88.4096 90.3246 12,660,029
Jan 31 2019 88.14 88.46 0.61 +0.69% 87.52 89 8,776,865
Jan 30 2019 87.39 87.85 0.30 +0.34% 86.89 88.23 7,152,884
Jan 29 2019 87.28 87.55 0.29 +0.33% 87.21 88.34 6,645,353
Jan 28 2019 87.14 87.26 -0.36 -0.41% 86.9072 87.92 6,705,316
Jan 25 2019 86.95 87.62 1.16 +1.34% 85.9 88.22 9,433,261
Jan 24 2019 85.85 86.46 0.16 +0.19% 85.17 87.7484 10,975,293
Jan 23 2019 85.79 86.3 0.30 +0.35% 85.79 86.94 9,020,675
Jan 22 2019 85.67 86 -0.27 -0.31% 84.38 86.27 10,609,885
Your Recent History
NASDAQ
CELG
Celgene
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190419 11:18:30