Celgene Historical Data - CELG

CELG Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 19 2019 97.14 97.83 0.68 +0.70% 96.785 97.91 3,801,440
Jun 18 2019 97.38 97.15 -0.15 -0.15% 97 97.89 3,903,767
Jun 17 2019 96.34 97.3 0.79 +0.82% 96.34 97.54 3,732,399
Jun 14 2019 96.34 96.51 0.07 +0.07% 96.2 97.15 3,120,622
Jun 13 2019 96.57 96.44 -0.12 -0.12% 95.98 96.7 2,548,643
Jun 12 2019 96.07 96.56 0.59 +0.61% 95.96 96.704 3,722,616
Jun 11 2019 95.75 95.97 0.68 +0.71% 95.35 96.3 3,301,996
Jun 10 2019 96 95.29 -0.75 -0.78% 95.25 96.25 2,496,086
Jun 07 2019 95.68 96.04 0.85 +0.89% 95.01 96.2 3,609,990
Jun 06 2019 95.69 95.19 -0.28 -0.29% 95.06 95.8 3,514,369
Jun 05 2019 95.31 95.47 0.13 +0.14% 95.196 95.72 4,072,653
Jun 04 2019 94.86 95.34 0.73 +0.77% 94.78 95.48 3,370,660
Jun 03 2019 94.05 94.61 0.82 +0.87% 93.3601 95.08 5,882,182
May 31 2019 94.02 93.79 -0.78 -0.82% 93.49 94.56 5,445,433
May 30 2019 93.82 94.57 0.72 +0.77% 93.82 94.62 2,541,400
May 29 2019 93.96 93.85 -0.49 -0.52% 93.26 94.12 5,086,635
May 28 2019 95.44 94.34 -0.9 -0.94% 94.31 95.69 5,196,432
May 27 2019 95.79 95.24 0.00 +0.00% 95.19 96.02 0
May 24 2019 95.79 95.24 -0.39 -0.41% 95.19 96.02 3,308,974
May 23 2019 95.95 95.63 -0.73 -0.76% 95.37 96.43 4,831,959
May 22 2019 96 96.36 0.11 +0.11% 95.66 96.48 3,010,629
May 21 2019 95.04 96.25 1.42 +1.50% 95 96.25 2,751,001
May 20 2019 94.94 94.83 -0.59 -0.62% 94.64 95.17 4,545,217
May 17 2019 95.13 95.42 0.03 +0.03% 94.9 95.8351 4,155,285
May 16 2019 95 95.39 0.43 +0.45% 94.72 96.46 7,309,809
May 15 2019 93.74 94.96 0.66 +0.70% 93.74 95.09 3,405,156
May 14 2019 94.24 94.3 0.25 +0.27% 94.1 94.68 3,372,001
May 13 2019 94.47 94.05 -1.46 -1.53% 94 96.45 6,137,266
May 10 2019 95.24 95.51 0.04 +0.04% 94.46 96 4,921,913
May 09 2019 95.18 95.47 -0.24 -0.25% 94.91 95.75 3,906,494
May 08 2019 95.31 95.71 0.25 +0.26% 94.94 95.84 4,992,325
May 07 2019 95.86 95.46 -1.01 -1.05% 95.14 96.68 4,683,845
May 06 2019 95.92 96.47 -0.41 -0.42% 94.8 96.62 3,578,658
May 03 2019 95.83 96.88 1.67 +1.75% 95.13 97.07 5,611,061
May 02 2019 95.13 95.21 0.19 +0.20% 94.86 95.45 4,876,901
May 01 2019 94.54 95.02 0.36 +0.38% 94.11 95.32 5,045,602
Apr 30 2019 94.77 94.66 0.06 +0.06% 94.32 95 5,733,414
Apr 29 2019 94.02 94.6 0.38 +0.40% 93.97 95.19 4,430,694
Apr 26 2019 94.2 94.22 0.30 +0.32% 93.65 94.5 3,594,085
Apr 25 2019 93.29 93.92 0.82 +0.88% 92.85 94.15 5,233,118
Apr 24 2019 93.69 93.1 -0.57 -0.61% 93.02 93.9 5,085,332
Apr 23 2019 93.42 93.67 0.25 +0.27% 93.19 93.87 6,953,014
Apr 22 2019 93.7 93.42 -0.27 -0.29% 93.205 94.06 5,600,079
Apr 19 2019 94.67 93.69 0.00 +0.00% 93.32 95 0
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 6,584,072
Apr 09 2019 94.75 94.4 -0.6 -0.63% 93.57 95 7,457,792
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 7,282,308
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:20190620 16:38:23