Celgene Corp. (NQ: CELG)
114.57 USD  -0.71 (-0.62%)
Official Closing Price  /  Updated: 4:30 PM EDT, Apr 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 118.88 119.28 114.97 115.28 11,330,691 -4.74(-3.95%)
Mar 30, 2015 119.64 120.47 118.97 120.02 5,209,047 +1.34(+1.13%)
Mar 27, 2015 118.11 120.00 118.02 118.68 5,510,401 +1.02(+0.87%)
Mar 26, 2015 115.28 119.28 114.02 117.66 8,126,464 +0.67(+0.57%)
Mar 25, 2015 122.13 123.37 116.77 116.99 8,415,761 -5.16(-4.22%)
Mar 24, 2015 123.23 124.50 121.78 122.15 4,828,341 -0.79(-0.64%)
Mar 23, 2015 126.45 126.50 122.62 122.94 10,002,549 -5.56(-4.33%)
Mar 20, 2015 127.81 129.06 124.51 128.50 14,850,559 +3.17(+2.53%)
Mar 19, 2015 123.80 125.58 123.65 125.33 6,037,188 +2.65(+2.16%)
Mar 18, 2015 121.17 123.69 120.21 122.68 4,443,389 +1.65(+1.36%)
Mar 17, 2015 120.05 121.33 119.67 121.03 3,026,830 +0.19(+0.16%)
Mar 16, 2015 118.80 120.98 118.77 120.84 5,017,189 +3.11(+2.64%)
Mar 13, 2015 118.29 120.37 116.90 117.73 3,520,191 -1.09(-0.92%)
Mar 12, 2015 118.18 119.07 117.52 118.82 3,086,319 +1.24(+1.05%)
Mar 11, 2015 119.01 119.06 115.27 117.58 3,729,462 -0.75(-0.63%)
Mar 10, 2015 117.50 119.90 117.36 118.33 4,874,659 -0.08(-0.07%)
Mar 09, 2015 118.12 118.96 117.18 118.41 3,444,845 +0.38(+0.32%)
Mar 06, 2015 120.03 120.29 117.92 118.03 4,009,504 -2.68(-2.22%)
Mar 05, 2015 120.48 121.76 119.76 120.71 3,580,188 +1.14(+0.95%)
Mar 04, 2015 120.46 118.47 119.57 3,881,704 +1.10(+0.93%)
Mar 03, 2015 118.47 6,357,737 -1.84(-1.53%)
Mar 02, 2015 122.59 122.78 120.20 120.31 5,197,638 -1.22(-1.00%)
Feb 27, 2015 122.81 123.14 120.77 121.53 4,288,968 -1.82(-1.48%)
Feb 26, 2015 123.82 123.35 3,335,980 +0.25(+0.20%)
Feb 25, 2015 123.98 123.10 3,306,843 -0.08(-0.06%)
Feb 24, 2015 124.17 124.38 121.80 123.18 3,043,599 -0.64(-0.52%)
Feb 23, 2015 124.00 125.45 123.30 123.82 5,034,652 +0.39(+0.32%)
Feb 20, 2015 121.31 124.00 121.00 123.43 7,864,976 +3.22(+2.68%)
Feb 19, 2015 118.33 120.94 118.33 120.21 4,690,857 +1.80(+1.52%)
Feb 18, 2015 116.78 118.50 116.69 118.41 5,464,774 +2.09(+1.80%)
Feb 17, 2015 115.76 117.00 115.50 116.32 4,903,138 +0.44(+0.38%)
Feb 13, 2015 115.88 115.88 115.88 0 +0.16(+0.14%)
Feb 12, 2015 119.20 119.22 114.75 115.72 9,805,556 -2.66(-2.25%)
Feb 11, 2015 119.83 120.73 117.28 118.38 6,549,260 -1.78(-1.48%)
Feb 10, 2015 119.03 120.79 118.63 120.16 3,929,817 +2.04(+1.73%)
Feb 09, 2015 118.46 119.48 117.49 118.12 3,576,433 -0.63(-0.53%)
Feb 06, 2015 120.04 121.75 118.22 118.75 4,260,598 -1.27(-1.06%)
Feb 05, 2015 117.05 120.58 117.05 120.02 4,594,218 +3.45(+2.96%)
Feb 04, 2015 115.65 117.55 112.78 116.57 7,047,561 -1.03(-0.88%)
Feb 03, 2015 119.64 119.75 114.46 117.60 7,142,324 -0.97(-0.82%)
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
//-->