Celgene Historical Data - CELG

CELG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 108.09 -1.23 -1.13% 109.30 109.69 107.96 31,476,334
Nov 18 2019 109.32 -0.89 -0.81% 109.99 110.43 109.02 21,907,725
Nov 15 2019 110.21 0.19 0.17% 110.23 110.78 109.71 4,048,710
Nov 14 2019 110.02 -0.39 -0.35% 109.95 110.53 109.52 3,983,871
Nov 13 2019 110.41 0.41 0.37% 109.72 110.70 109.44 3,011,728
Nov 12 2019 110.00 0.43 0.39% 109.40 110.47 109.25 4,165,925
Nov 11 2019 109.57 0.03 0.03% 109.39 109.71 108.79 2,956,409
Nov 08 2019 109.54 0.54 0.5% 108.95 109.75 108.69 5,702,338
Nov 07 2019 109.00 0.76 0.7% 108.20 109.00 108.15 4,955,100
Nov 06 2019 108.24 0.55 0.51% 107.66 108.50 107.4394 4,733,754
Nov 05 2019 107.69 -0.11 -0.1% 107.71 108.08 107.21 4,005,145
Nov 04 2019 107.80 -0.73 -0.67% 107.74 108.35 107.64 4,572,416
Nov 01 2019 108.53 0.00 +0.00% 108.35 109.07 107.09 0
Nov 01 2019 108.53 0.50 0.46% 108.35 109.07 107.09 6,899,144
Oct 31 2019 108.03 0.86 0.8% 106.64 108.6323 106.41 4,289,796
Oct 30 2019 107.17 0.87 0.82% 106.47 107.33 106.303 3,481,523
Oct 29 2019 106.30 0.60 0.57% 105.71 106.42 105.41 2,796,758
Oct 28 2019 105.70 0.49 0.47% 104.98 106.06 104.96 2,792,107
Oct 25 2019 105.21 0.85 0.81% 104.35 105.54 104.35 2,238,025
Oct 24 2019 104.36 -0.63 -0.6% 105.00 105.21 104.0059 2,759,254
Oct 23 2019 104.99 0.29 0.28% 104.52 104.99 104.06 2,850,097
Oct 22 2019 104.70 1.30 1.26% 106.23 107.41 103.65 4,317,658
Oct 21 2019 103.40 0.45 0.44% 103.06 103.50 102.40 3,524,019
Oct 18 2019 102.95 1.15 1.13% 102.20 103.075 101.69 4,865,163
Oct 17 2019 101.80 0.83 0.82% 101.11 102.13 101.06 3,311,064
Oct 16 2019 100.97 0.02 0.02% 100.78 101.22 100.50 3,204,472
Oct 15 2019 100.95 0.56 0.56% 100.50 101.185 100.40 2,611,702
Oct 14 2019 100.39 -0.18 -0.18% 100.53 100.66 100.1111 1,807,437
Oct 11 2019 100.57 0.86 0.86% 100.25 100.96 99.98 3,594,614
Oct 10 2019 99.71 0.08 0.08% 99.73 99.90 99.26 2,964,764
Oct 09 2019 99.63 0.75 0.76% 99.04 99.86 99.03 2,632,960
Oct 08 2019 98.88 -0.82 -0.82% 99.25 100.02 98.67 3,882,242
Oct 07 2019 99.70 -0.17 -0.17% 99.63 100.42 99.56 3,533,898
Oct 04 2019 99.87 1.45 1.47% 98.51 100.10 98.40 3,406,599
Oct 03 2019 98.42 0.70 0.72% 97.51 98.43 97.34 3,290,847
Oct 02 2019 97.72 -1.54 -1.55% 98.97 100.25 97.30 4,257,454
Oct 01 2019 99.26 -0.04 -0.04% 99.51 100.19 99.05 3,958,748
Sep 30 2019 99.30 0.45 0.46% 98.85 99.93 98.53 4,916,542
Sep 27 2019 98.85 0.26 0.26% 98.68 99.25 98.44 4,535,349
Sep 26 2019 98.59 0.03 0.03% 98.58 98.88 97.97 3,412,920
Sep 25 2019 98.56 -0.08 -0.08% 98.62 99.14 98.37 2,628,954
Sep 24 2019 98.64 -0.78 -0.78% 99.80 99.88 98.48 4,348,225
Sep 23 2019 99.42 0.05 0.05% 99.45 99.99 99.00 2,943,296
Sep 20 2019 99.37 0.42 0.42% 98.65 99.66 98.50 4,873,975
Sep 19 2019 98.95 0.28 0.28% 98.55 99.33 98.4501 2,173,262
Sep 18 2019 98.67 0.07 0.07% 98.60 98.85 98.175 3,911,368
Sep 17 2019 98.60 0.24 0.25% 98.26 98.99 98.26 3,110,545
Sep 16 2019 98.3555 -0.14 -0.15% 98.44 98.48 98.29 1,455,474
Sep 13 2019 98.50 -0.13 -0.13% 98.78 99.36 98.28 3,480,707
Sep 12 2019 98.63 0.22 0.22% 98.52 99.06 98.03 2,900,110
Sep 11 2019 98.41 0.73 0.75% 97.72 98.75 97.65 2,984,532
Sep 10 2019 97.675 0.61 0.62% 96.68 97.84 96.561 3,125,030
Sep 09 2019 97.07 -0.08 -0.08% 97.29 97.34 96.40 2,307,515
Sep 06 2019 97.15 -0.36 -0.37% 97.55 97.75 96.95 2,780,381
Sep 05 2019 97.51 0.51 0.53% 97.38 97.56 96.8499 2,677,781
Sep 04 2019 97.00 0.14 0.14% 97.16 97.43 96.43 2,307,936
Sep 03 2019 96.86 0.06 0.06% 96.46 97.07 96.16 3,539,584
Sep 02 2019 96.80 0.00 +0.00% 97.44 97.50 96.56 0
Aug 30 2019 96.80 -0.31 -0.32% 97.44 97.50 96.56 2,598,271
Aug 29 2019 97.11 -0.38 -0.39% 98.00 98.00 96.645 2,065,919
Aug 28 2019 97.49 0.79 0.82% 96.46 97.50 96.14 2,064,323
Aug 27 2019 96.70 -0.30 -0.31% 97.00 97.48 96.60 3,843,371
Aug 26 2019 97.00 2.80 2.97% 97.30 98.10 94.30 7,203,826
Aug 23 2019 94.20 -1.51 -1.58% 95.65 96.05 93.41 4,482,195
Aug 22 2019 95.71 0.03 0.03% 95.75 96.00 95.16 1,994,988


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.