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 (%)
Mar 29, 2019 1.200 1.200 1.075 1.109 35,300 -0.09(-7.62%)
Mar 28, 2019 1.110 1.200 1.110 1.200 21,982 +0.10(+8.65%)
Mar 27, 2019 1.160 1.160 1.100 1.105 37,369 -0.05(-4.44%)
Mar 26, 2019 1.150 1.189 1.100 1.156 9,131 +0.01(+0.50%)
Mar 25, 2019 1.250 1.250 1.100 1.150 67,535 -0.10(-7.99%)
Mar 22, 2019 1.250 1.250 1.211 1.250 44,400 -0.01(-0.80%)
Mar 21, 2019 1.150 1.374 1.150 1.260 186,556 +0.15(+13.66%)
Mar 20, 2019 1.143 1.143 1.065 1.109 19,267 -0.03(-3.01%)
Mar 19, 2019 1.114 1.186 1.095 1.143 29,643 +0.03(+2.61%)
Mar 18, 2019 1.230 1.250 1.065 1.114 53,099 -0.12(-9.99%)
Mar 15, 2019 1.356 1.356 1.065 1.238 164,361 -0.03(-2.47%)
Mar 14, 2019 1.385 1.404 1.269 1.269 115,901 -0.09(-6.50%)
Mar 13, 2019 1.453 1.453 1.346 1.357 41,075 -0.08(-5.33%)
Mar 12, 2019 1.540 1.598 1.349 1.434 69,856 -0.05(-3.27%)
Mar 11, 2019 1.346 1.501 1.346 1.482 68,582 +0.13(+9.36%)
Mar 08, 2019 1.230 1.521 1.217 1.355 203,180 +0.17(+14.67%)
Mar 07, 2019 1.153 1.182 1.065 1.182 106,814 +0.06(+5.63%)
Mar 06, 2019 1.085 1.162 1.085 1.119 20,006 +0.05(+4.19%)
Mar 05, 2019 1.065 1.079 1.065 1.074 25,074 +0.04(+4.09%)
Mar 04, 2019 1.085 1.085 0.9686 1.032 57,190 +0.06(+6.50%)
Mar 01, 2019 1.085 1.085 0.9202 0.9686 54,305 -0.04(-4.31%)
Feb 28, 2019 0.9609 1.065 0.9605 1.012 91,640 +0.00(+0.48%)
Feb 27, 2019 1.065 1.065 0.9473 1.007 55,854 +0.11(+12.44%)
Feb 26, 2019 0.9686 1.032 0.8524 0.8959 94,157 -0.06(-6.58%)
Feb 25, 2019 1.065 1.065 0.9213 0.9589 44,134 +0.04(+4.21%)
Feb 22, 2019 0.8911 0.9686 0.8427 0.9202 118,212 +0.10(+11.76%)
Feb 21, 2019 0.7846 0.8233 0.7652 0.8233 53,955 +0.09(+11.84%)
Feb 20, 2019 0.7942 0.8233 0.7361 0.7361 12,890 -0.05(-6.18%)
Feb 19, 2019 0.8814 0.9008 0.7846 0.7847 25,987 -0.10(-10.98%)
Feb 15, 2019 0.9202 0.9202 0.7846 0.8814 32,934 +0.06(+7.06%)
Feb 14, 2019 1.007 1.007 0.7846 0.8233 25,090 +0.00(+0.00%)
Feb 13, 2019 0.9161 0.9161 0.8103 0.8233 29,737 -0.13(-13.77%)
Feb 12, 2019 0.8136 1.017 0.7847 0.9547 45,276 +0.11(+13.32%)
Feb 11, 2019 0.8524 0.8531 0.7749 0.8425 25,320 -0.03(-3.36%)
Feb 08, 2019 0.8814 0.8814 0.8330 0.8717 1,961 +0.05(+5.88%)
Feb 07, 2019 0.7459 0.8233 0.7459 0.8233 1,509 +0.03(+3.66%)
Feb 06, 2019 0.8039 0.8233 0.7457 0.7942 17,976 -0.05(-6.40%)
Feb 05, 2019 0.8039 0.8523 0.8039 0.8486 2,736 +0.04(+5.55%)
Feb 04, 2019 0.8233 0.9008 0.7942 0.8039 42,650 -0.04(-4.60%)
Feb 01, 2019 0.8524 0.8717 0.7942 0.8427 10,427 -0.00(-0.57%)
Jan 31, 2019 0.9492 0.9492 0.7264 0.8475 48,242 -0.06(-6.49%)
Jan 30, 2019 0.7749 0.9202 0.7749 0.9063 26,563 +0.13(+16.96%)
Jan 29, 2019 0.8814 0.8814 0.7301 0.7749 40,053 -0.10(-11.67%)
Jan 28, 2019 0.8814 0.8814 0.8233 0.8773 5,105 -0.00(-0.47%)
Jan 25, 2019 0.9008 0.9202 0.8717 0.8814 31,385 -0.02(-2.15%)
Jan 24, 2019 1.010 1.010 0.9008 0.9008 11,525 -0.02(-2.11%)
Jan 23, 2019 0.9105 0.9202 0.9008 0.9202 21,319 +0.02(+2.15%)
Jan 22, 2019 0.7749 0.9202 0.7749 0.9008 19,440 +0.12(+14.81%)
Jan 18, 2019 0.8717 0.8717 0.7846 0.7846 14,144 +0.06(+8.00%)
Jan 17, 2019 0.9105 0.9105 0.6974 0.7264 30,053 +0.07(+9.97%)
Jan 16, 2019 0.6683 0.6815 0.6393 0.6606 46,510 +0.00(+0.63%)
Jan 15, 2019 0.6199 0.6586 0.6199 0.6564 29,233 -0.01(-1.78%)
Jan 14, 2019 0.7071 0.9206 0.5812 0.6683 49,507 -0.04(-5.48%)
Jan 11, 2019 0.7555 0.7555 0.6780 0.7071 37,167 -0.05(-6.41%)
Jan 10, 2019 0.9686 0.9734 0.7410 0.7555 58,160 -0.03(-4.41%)
Jan 09, 2019 0.9299 0.9299 0.7749 0.7904 18,150 -0.05(-5.77%)
Jan 08, 2019 0.8136 0.8646 0.7942 0.8388 35,027 +0.06(+8.25%)
Jan 07, 2019 0.7229 0.8233 0.7229 0.7749 36,233 +0.07(+10.34%)
Jan 04, 2019 0.9589 0.9589 0.6490 0.7022 56,163 -0.08(-9.83%)
Jan 03, 2019 0.6296 1.220 0.6296 0.7788 134,730 +0.16(+26.26%)
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.