Celgene Corp. (NQ: CELG)
124.12 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 123.55 124.60 122.54 124.12 3,789,772 +0.23(+0.19%)
Jan 23, 2015 124.00 124.38 122.36 123.89 3,510,145 +0.18(+0.15%)
Jan 22, 2015 122.65 123.87 120.50 123.71 4,216,658 +1.49(+1.22%)
Jan 21, 2015 123.38 120.95 122.22 4,194,435 -1.03(-0.84%)
Jan 20, 2015 122.75 123.54 120.54 123.25 4,714,708 +1.44(+1.18%)
Jan 16, 2015 118.62 122.00 118.32 121.81 5,314,463 +3.54(+2.99%)
Jan 15, 2015 117.62 118.27 5,811,871 -2.83(-2.34%)
Jan 14, 2015 118.25 121.98 118.10 121.10 5,802,695 +1.12(+0.93%)
Jan 13, 2015 119.98 11,183,949 +2.98(+2.55%)
Jan 12, 2015 115.07 118.34 114.03 117.00 9,368,098 +3.33(+2.93%)
Jan 09, 2015 115.28 115.50 111.93 113.67 5,111,004 -1.38(-1.20%)
Jan 08, 2015 116.67 117.45 114.59 115.05 5,976,118 +0.50(+0.44%)
Jan 07, 2015 111.52 114.91 111.30 114.55 4,505,732 +4.04(+3.66%)
Jan 06, 2015 112.49 113.50 109.46 110.51 5,635,547 -1.42(-1.27%)
Jan 05, 2015 113.10 114.00 111.66 111.93 4,499,542 -1.59(-1.40%)
Jan 02, 2015 112.88 114.57 112.54 113.52 3,825,667 +1.66(+1.48%)
Dec 31, 2014 111.86 111.86 111.86 0 -1.68(-1.48%)
Dec 30, 2014 114.19 114.34 112.76 113.54 3,480,106 -0.93(-0.81%)
Dec 29, 2014 113.61 114.65 112.50 114.47 3,589,402 +1.12(+0.99%)
Dec 26, 2014 111.16 113.91 110.56 113.35 4,670,519 +3.75(+3.42%)
Dec 24, 2014 109.60 109.60 109.60 0 +3.48(+3.28%)
Dec 23, 2014 112.94 113.11 103.69 106.12 17,788,336 -7.38(-6.50%)
Dec 22, 2014 112.65 116.23 110.39 113.50 7,876,020 -3.68(-3.14%)
Dec 19, 2014 117.74 118.73 115.46 117.18 11,294,289 +0.70(+0.60%)
Dec 18, 2014 115.20 116.50 114.56 116.48 6,092,794 +3.66(+3.24%)
Dec 17, 2014 110.21 113.11 109.16 112.82 4,869,561 +2.73(+2.48%)
Dec 16, 2014 113.59 110.09 7,034,654 -1.79(-1.60%)
Dec 15, 2014 116.00 116.00 110.78 111.88 6,252,375 -2.61(-2.28%)
Dec 12, 2014 114.09 117.06 114.02 114.49 4,389,082 -2.25(-1.93%)
Dec 11, 2014 116.61 118.61 116.33 116.74 4,103,396 +1.10(+0.95%)
Dec 10, 2014 117.98 118.68 115.10 115.64 5,264,178 -3.04(-2.56%)
Dec 09, 2014 116.37 119.17 115.65 118.68 4,999,985 +0.49(+0.41%)
Dec 08, 2014 116.75 119.84 115.46 118.19 8,272,441 +4.06(+3.56%)
Dec 05, 2014 113.99 114.51 113.50 114.13 2,521,148 +0.50(+0.44%)
Dec 04, 2014 113.79 114.63 112.93 113.63 3,102,861 -0.60(-0.53%)
Dec 03, 2014 115.92 116.22 113.76 114.23 3,568,687 -0.97(-0.84%)
Dec 02, 2014 114.00 116.65 113.69 115.20 4,970,506 +1.77(+1.56%)
Dec 01, 2014 113.71 114.84 112.50 113.43 4,437,996 -0.26(-0.23%)
Nov 28, 2014 113.45 114.50 112.80 113.69 2,543,978 +1.08(+0.96%)
Nov 26, 2014 112.61 112.61 112.61 0 +1.54(+1.39%)
Nov 25, 2014 111.31 111.97 110.09 111.07 3,964,778 +0.09(+0.08%)
Nov 24, 2014 108.89 111.00 108.50 110.98 4,122,644 +2.78(+2.57%)
Nov 21, 2014 108.25 109.21 107.89 108.20 3,973,277 +0.85(+0.79%)
Nov 20, 2014 105.76 107.92 105.60 107.35 3,862,728 +0.37(+0.35%)
Nov 19, 2014 106.42 107.71 105.50 106.98 2,914,540 +0.20(+0.19%)
Nov 18, 2014 104.68 107.03 104.28 106.78 3,250,508 +2.42(+2.32%)
Nov 17, 2014 103.27 105.64 103.26 104.36 3,243,080 +0.31(+0.30%)
Nov 14, 2014 107.65 107.65 102.13 104.05 7,861,144 -3.38(-3.15%)
Nov 13, 2014 108.28 109.17 106.54 107.43 3,267,187 -0.82(-0.76%)
Nov 12, 2014 108.01 108.50 106.73 108.25 3,440,781 +0.40(+0.37%)
Nov 11, 2014 108.00 108.78 107.40 107.85 3,361,400 -0.16(-0.15%)
Nov 10, 2014 106.78 108.25 106.00 108.01 3,501,657 +1.56(+1.47%)
Nov 07, 2014 107.44 107.50 105.31 106.45 4,714,342 -0.69(-0.64%)
Nov 06, 2014 105.70 107.22 105.23 107.14 4,076,813 +1.99(+1.89%)
Nov 05, 2014 107.20 107.74 104.50 105.15 4,485,917 -0.60(-0.57%)
Nov 04, 2014 106.65 107.00 105.04 105.75 5,134,681 -1.66(-1.55%)
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
//-->