Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celgene Cp Cvr (NQ: CELGZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.8717 0.8717 0.5619 0.5812 54,395 -0.21(-26.83%)
Jan 30, 2018 0.8330 0.8330 0.7942 44,549 -0.04(-4.65%)
Jan 29, 2018 0.9259 0.9259 0.8330 0.8330 22,018 -0.09(-9.47%)
Jan 26, 2018 0.9977 1.007 0.9202 0.9202 6,401 -0.03(-3.06%)
Jan 25, 2018 0.9008 0.9492 0.9008 0.9492 2,271 +0.06(+6.52%)
Jan 24, 2018 1.027 1.027 0.8814 0.8911 9,678 -0.03(-3.35%)
Jan 23, 2018 0.9686 1.007 0.9220 0.9220 24,620 -0.05(-4.81%)
Jan 22, 2018 0.9640 0.9686 0.9640 0.9686 733 +0.09(+10.22%)
Jan 18, 2018 0.8788 0.8788 0.8788 157 -0.02(-2.16%)
Jan 17, 2018 0.9783 0.9783 0.8475 0.8982 5,491 -0.11(-10.60%)
Jan 16, 2018 1.017 1.017 0.9035 1.005 21,968 -0.01(-1.21%)
Jan 12, 2018 1.017 1.017 1.017 0 +0.07(+7.14%)
Jan 11, 2018 1.007 0.9395 0.9492 6,916 -0.02(-2.00%)
Jan 10, 2018 0.9909 1.036 0.9686 0.9686 8,063 -0.00(-0.20%)
Jan 09, 2018 1.036 1.036 0.9686 0.9705 19,150 +0.02(+2.24%)
Jan 08, 2018 0.9880 0.9880 0.9492 0.9492 41,877 +0.01(+1.03%)
Jan 05, 2018 0.9424 0.9492 0.9395 0.9395 2,428 +0.00(+0.00%)
Jan 04, 2018 0.9686 0.9686 0.9395 0.9395 361 -0.03(-2.99%)
Jan 03, 2018 0.9395 0.9685 0.9395 0.9685 6,447 +0.04(+4.15%)
Jan 02, 2018 0.9395 0.9395 0.9299 0.9299 9,531 -0.01(-1.02%)
Dec 29, 2017 0.9395 0.9395 0.9395 0 +0.04(+4.05%)
Dec 28, 2017 0.9686 0.9686 0.9029 0.9029 19,952 -0.06(-5.84%)
Dec 27, 2017 0.9686 0.9686 0.9589 0.9589 12,451 +0.00(+0.00%)
Dec 26, 2017 0.8717 0.9589 0.8717 0.9589 8,746 +0.08(+9.39%)
Dec 22, 2017 0.8717 0.9492 0.8717 0.8766 63,106 -0.09(-9.50%)
Dec 21, 2017 0.7943 0.9686 0.5218 0.9686 203,748 +0.04(+4.45%)
Dec 20, 2017 0.9202 0.9273 0.9202 0.9273 8,193 -0.00(-0.27%)
Dec 19, 2017 0.9453 0.9491 0.9105 0.9299 39,855 -0.02(-2.04%)
Dec 18, 2017 1.065 1.065 0.9492 0.9492 4,054 +0.07(+7.69%)
Dec 15, 2017 0.9686 0.9686 0.8233 0.8814 32,677 +0.08(+9.64%)
Dec 14, 2017 0.8233 0.8233 0.7778 0.8039 6,813 +0.03(+3.54%)
Dec 13, 2017 0.9696 0.9783 0.7764 0.7764 17,255 -0.16(-17.36%)
Dec 12, 2017 1.017 1.017 0.9294 0.9395 13,617 -0.08(-7.71%)
Dec 11, 2017 1.065 1.065 1.017 1.018 4,781 +0.01(+1.15%)
Dec 08, 2017 0.9686 1.006 0.9686 1.006 12,167 -0.01(-1.44%)
Dec 07, 2017 0.9977 1.025 0.9977 1.021 12,791 +0.02(+2.10%)
Dec 06, 2017 1.000 1.000 1.000 1.000 517 -0.03(-2.69%)
Dec 05, 2017 1.104 1.104 0.9880 1.028 8,193 -0.01(-0.83%)
Dec 04, 2017 1.036 1.036 1.036 1.036 9,286 +0.02(+1.88%)
Dec 01, 2017 1.104 1.104 0.9813 1.017 2,183 -0.02(-1.85%)
Nov 30, 2017 1.036 1.036 1.036 1.036 523 +0.01(+0.94%)
Nov 29, 2017 1.027 1.027 1.027 1.027 554 +0.04(+3.91%)
Nov 28, 2017 0.9916 1.036 0.9881 0.9881 16,512 -0.04(-3.76%)
Nov 27, 2017 1.104 1.104 1.017 1.027 3,386 -0.01(-0.93%)
Nov 24, 2017 1.036 1.036 1.036 1.036 1,384 +0.01(+0.62%)
Nov 22, 2017 0.9803 1.030 0.9803 1.030 2,302 -0.02(-2.15%)
Nov 21, 2017 1.028 1.053 1.027 1.053 2,903 +0.03(+2.63%)
Nov 20, 2017 1.026 1.026 1.026 1.026 371 -0.04(-3.73%)
Nov 17, 2017 1.046 1.065 1.046 1.065 6,763 +0.03(+2.80%)
Nov 16, 2017 1.027 1.036 1.007 1.036 1,676 +0.02(+2.22%)
Nov 15, 2017 1.036 1.036 0.9913 1.014 851 +0.05(+4.68%)
Nov 14, 2017 1.017 1.017 0.9686 0.9686 9,737 -0.05(-4.77%)
Nov 13, 2017 1.017 1.023 0.9686 1.017 8,850 -0.02(-1.86%)
Nov 10, 2017 1.036 1.062 1.017 1.036 12,210 -0.00(-0.03%)
Nov 09, 2017 1.020 1.037 1.020 1.037 412 +0.02(+1.93%)
Nov 08, 2017 1.104 1.104 0.9686 1.017 27,993 -0.08(-7.38%)
Nov 07, 2017 1.017 1.098 1.017 1.098 3,742 +0.02(+1.57%)
Nov 06, 2017 1.191 1.191 1.017 1.081 7,382 -0.06(-5.41%)
Nov 03, 2017 1.143 1.143 1.143 1.143 120 -0.01(-0.83%)
Nov 02, 2017 1.153 1.153 1.143 1.153 748 +0.05(+4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.