FinancialContent is the trusted provider of stock market information to the media industry.
Celgene Corp (NQ: CELG)
108.00 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 11, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2017 110.07 110.81 107.32 108.00 8,215,369 +1.91(+1.80%)
Dec 08, 2017 103.74 106.52 103.67 106.09 5,797,072 +3.36(+3.27%)
Dec 07, 2017 102.09 103.35 101.81 102.73 4,037,126 +0.56(+0.55%)
Dec 06, 2017 102.88 103.50 101.22 102.17 4,268,325 -0.39(-0.38%)
Dec 05, 2017 101.89 104.09 101.89 102.56 5,343,911 -0.05(-0.05%)
Dec 04, 2017 103.00 103.95 102.54 102.61 5,470,354 +0.47(+0.46%)
Dec 01, 2017 102.46 100.83 102.14 6,231,193 +1.31(+1.30%)
Nov 30, 2017 103.54 104.51 100.35 100.83 10,489,640 -2.29(-2.22%)
Nov 29, 2017 104.06 105.82 102.68 103.12 5,728,541 -0.87(-0.84%)
Nov 28, 2017 103.53 104.45 102.71 103.99 4,583,472 +0.66(+0.64%)
Nov 27, 2017 104.41 105.34 103.05 103.33 4,683,882 -1.17(-1.12%)
Nov 24, 2017 105.20 105.79 104.34 104.50 2,524,615 -0.66(-0.63%)
Nov 22, 2017 104.96 106.13 104.80 105.16 4,069,084 +0.66(+0.63%)
Nov 21, 2017 103.69 105.98 103.50 104.50 7,086,316 +1.35(+1.31%)
Nov 20, 2017 104.60 105.46 102.40 103.15 6,182,533 -0.95(-0.91%)
Nov 17, 2017 103.49 104.59 103.24 104.10 5,972,508 +0.75(+0.73%)
Nov 16, 2017 100.82 103.91 100.65 103.35 7,291,653 +3.01(+3.00%)
Nov 15, 2017 98.56 101.04 98.44 100.34 5,984,259 +1.48(+1.50%)
Nov 14, 2017 101.70 101.70 98.84 98.86 9,161,938 -2.30(-2.27%)
Nov 13, 2017 101.93 102.23 100.78 101.16 5,476,044 -1.18(-1.15%)
Nov 10, 2017 102.06 102.62 101.00 102.34 6,473,591 -0.12(-0.12%)
Nov 09, 2017 101.01 102.86 100.22 102.46 6,803,699 +0.81(+0.80%)
Nov 08, 2017 102.86 103.46 101.21 101.65 6,406,879 -0.68(-0.66%)
Nov 07, 2017 101.87 103.02 101.51 102.33 7,461,836 +0.69(+0.68%)
Nov 06, 2017 99.89 102.23 99.30 101.64 9,157,364 +1.60(+1.60%)
Nov 03, 2017 98.20 100.85 98.17 100.04 7,147,859 +1.84(+1.87%)
Nov 02, 2017 101.00 101.03 97.73 98.20 10,522,721 -2.33(-2.32%)
Nov 01, 2017 102.30 100.04 100.53 8,320,255 -0.44(-0.44%)
Oct 31, 2017 101.93 102.50 98.83 100.97 12,966,225 +0.00(+0.00%)
Oct 30, 2017 98.63 101.89 98.28 100.97 16,066,160 +2.80(+2.85%)
Oct 27, 2017 99.64 99.83 95.52 98.17 24,135,277 -1.82(-1.82%)
Oct 26, 2017 98.95 101.15 94.55 99.99 69,818,142 -19.57(-16.37%)
Oct 25, 2017 120.37 121.60 117.26 119.56 7,173,813 -0.78(-0.65%)
Oct 24, 2017 123.25 123.25 119.16 120.34 8,414,619 -2.03(-1.66%)
Oct 23, 2017 121.76 123.18 121.11 122.37 7,666,847 +1.04(+0.86%)
Oct 20, 2017 124.50 124.54 120.80 121.33 27,765,072 -14.63(-10.76%)
Oct 19, 2017 135.96 5,656,423 -1.21(-0.88%)
Oct 18, 2017 138.80 139.40 136.52 137.17 3,263,570 -1.69(-1.22%)
Oct 17, 2017 137.83 139.72 137.23 138.86 4,306,078 +2.15(+1.57%)
Oct 16, 2017 136.50 138.20 136.01 136.71 4,175,750 +0.25(+0.18%)
Oct 13, 2017 138.47 138.47 135.54 136.46 5,151,061 -2.04(-1.47%)
Oct 12, 2017 139.87 139.91 137.55 138.50 4,254,102 -1.06(-0.76%)
Oct 11, 2017 138.66 140.20 138.61 139.56 3,780,329 -0.13(-0.09%)
Oct 10, 2017 139.27 140.03 139.11 139.69 4,611,197 +0.42(+0.30%)
Oct 09, 2017 139.72 139.90 138.36 139.27 3,445,662 +0.06(+0.04%)
Oct 06, 2017 140.48 141.20 138.24 139.21 5,915,561 -0.80(-0.57%)
Oct 05, 2017 142.94 142.96 137.91 140.01 13,292,886 -6.51(-4.44%)
Oct 04, 2017 146.20 146.89 145.69 146.52 2,124,834 +0.44(+0.30%)
Oct 03, 2017 146.47 146.64 145.12 146.08 2,097,807 +0.04(+0.03%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More