Celgene Corp (NQ: CELG)
97.89 USD  -4.04 (-3.96%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 101.72 101.94 96.40 97.89 7,802,072 -4.04(-3.96%)
Feb 04, 2016 99.43 103.69 98.78 101.93 7,893,482 +2.44(+2.45%)
Feb 03, 2016 97.80 99.95 93.05 99.49 9,724,132 +2.64(+2.73%)
Feb 02, 2016 99.04 100.63 96.22 96.85 7,540,837 -3.95(-3.92%)
Feb 01, 2016 99.69 101.83 96.90 100.80 10,675,297 +0.48(+0.48%)
Jan 29, 2016 97.27 100.42 95.56 100.32 9,831,270 +3.11(+3.20%)
Jan 28, 2016 101.51 102.35 95.10 97.21 13,830,083 -5.10(-4.98%)
Jan 27, 2016 107.78 108.33 101.20 102.31 7,168,531 -3.68(-3.47%)
Jan 26, 2016 107.06 107.58 104.04 105.99 4,502,242 -0.71(-0.67%)
Jan 25, 2016 109.24 109.91 106.55 106.70 5,387,784 -2.11(-1.94%)
Jan 22, 2016 108.09 109.70 106.47 108.81 5,659,867 +3.35(+3.18%)
Jan 21, 2016 108.22 109.41 105.40 105.46 8,632,654 -2.03(-1.89%)
Jan 20, 2016 101.67 109.56 101.22 107.49 11,002,425 +4.50(+4.37%)
Jan 19, 2016 104.59 105.63 101.38 102.99 7,389,356 -0.07(-0.07%)
Jan 15, 2016 103.06 103.06 103.06 0 -2.56(-2.42%)
Jan 14, 2016 101.34 107.18 99.44 105.62 8,428,629 +4.95(+4.92%)
Jan 13, 2016 106.98 108.63 100.30 100.67 7,777,677 -6.18(-5.78%)
Jan 12, 2016 104.00 107.92 102.86 106.85 8,479,374 +3.82(+3.71%)
Jan 11, 2016 109.55 109.96 99.33 103.03 15,844,757 -5.95(-5.46%)
Jan 08, 2016 112.82 114.70 108.79 108.98 7,410,949 -2.91(-2.60%)
Jan 07, 2016 114.21 115.47 111.60 111.89 5,527,573 -4.82(-4.13%)
Jan 06, 2016 116.22 117.76 115.60 116.71 3,889,402 -1.25(-1.06%)
Jan 05, 2016 117.71 119.59 116.68 117.96 3,960,152 +0.34(+0.29%)
Jan 04, 2016 116.77 118.43 116.10 117.62 5,158,838 -2.14(-1.79%)
Dec 31, 2015 119.76 119.76 119.76 0 -0.92(-0.76%)
Dec 30, 2015 120.99 121.90 120.24 120.68 2,684,152 -0.59(-0.49%)
Dec 29, 2015 119.68 121.66 119.61 121.27 3,406,381 +2.17(+1.82%)
Dec 28, 2015 120.51 121.65 118.49 119.10 4,127,054 -3.04(-2.49%)
Dec 24, 2015 122.14 122.14 122.14 0 +0.07(+0.06%)
Dec 23, 2015 120.20 123.22 118.00 122.07 14,048,925 +10.93(+9.83%)
Dec 22, 2015 111.32 111.57 109.84 111.14 3,321,850 +0.30(+0.27%)
Dec 21, 2015 111.13 111.74 109.73 110.84 3,320,185 +0.70(+0.64%)
Dec 18, 2015 111.47 112.68 110.04 110.14 5,809,477 -2.03(-1.81%)
Dec 17, 2015 116.00 116.29 112.07 112.17 3,605,786 -3.55(-3.07%)
Dec 16, 2015 114.00 116.10 112.72 115.72 4,233,286 +2.58(+2.28%)
Dec 15, 2015 111.27 114.24 110.84 113.14 4,657,616 +2.88(+2.61%)
Dec 14, 2015 109.36 110.39 107.50 110.26 4,102,831 +1.90(+1.75%)
Dec 11, 2015 110.50 112.08 108.27 108.36 4,613,567 -4.06(-3.61%)
Dec 10, 2015 111.22 113.50 110.59 112.42 3,023,114 +1.48(+1.33%)
Dec 09, 2015 110.69 112.48 110.21 110.94 4,361,265 -1.11(-0.99%)
Dec 08, 2015 107.79 112.53 107.76 112.05 3,876,282 +3.00(+2.75%)
Dec 07, 2015 110.30 110.93 108.20 109.05 4,055,062 -1.31(-1.19%)
Dec 04, 2015 107.40 110.43 107.00 110.36 4,963,484 +3.81(+3.58%)
Dec 03, 2015 111.65 111.80 106.00 106.55 6,337,604 -4.88(-4.38%)
Dec 02, 2015 110.50 113.45 109.75 111.43 4,854,256 +0.87(+0.79%)
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
//-->