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 (%)
Apr 28, 2017 1.084 1.084 1.027 1.027 4,413 -0.06(-5.78%)
Apr 27, 2017 1.027 1.090 1.018 1.090 2,862 +0.06(+6.13%)
Apr 24, 2017 1.027 1.027 1.027 30 -0.04(-3.64%)
Apr 20, 2017 1.065 1.065 1.065 33 -0.01(-0.76%)
Apr 19, 2017 1.074 1.074 1.074 1.074 330 +0.06(+6.14%)
Apr 13, 2017 1.012 1.012 1.012 0 -0.01(-0.54%)
Apr 12, 2017 1.026 1.026 1.017 1.017 1,197 +0.00(+0.00%)
Apr 11, 2017 1.036 1.036 1.017 1.017 5,265 -0.03(-2.78%)
Apr 10, 2017 1.143 1.143 1.046 1.046 36,168 -0.02(-1.82%)
Apr 07, 2017 1.033 1.075 1.033 1.065 20,173 +0.03(+2.80%)
Apr 06, 2017 1.017 1.046 1.017 1.036 14,607 -0.01(-0.93%)
Apr 05, 2017 1.029 1.046 1.029 1.046 2,181 +0.00(+0.00%)
Apr 04, 2017 1.010 1.046 1.010 1.046 1,028 -0.01(-0.92%)
Apr 03, 2017 1.018 1.056 1.017 1.056 3,321 +0.01(+0.93%)
Mar 31, 2017 1.046 1.046 1.046 1.046 206 +0.01(+0.93%)
Mar 30, 2017 1.017 1.036 1.017 1.036 1,658 -0.01(-0.93%)
Mar 29, 2017 1.046 1.046 1.046 1.046 103 -0.01(-0.92%)
Mar 28, 2017 1.065 1.065 1.056 1.056 206 -0.01(-0.91%)
Mar 27, 2017 1.075 1.075 1.034 1.065 41,606 +0.01(+0.92%)
Mar 24, 2017 1.059 1.065 1.056 1.056 20,837 +0.02(+1.97%)
Mar 23, 2017 1.035 1.035 1.035 1.035 1,755 -0.00(-0.10%)
Mar 20, 2017 1.036 1.036 1.036 0 +0.02(+2.47%)
Mar 17, 2017 1.036 1.036 1.011 1.011 706 -0.02(-2.41%)
Mar 16, 2017 1.065 1.065 1.036 1.036 1,031 +0.01(+0.94%)
Mar 15, 2017 1.028 1.046 1.027 1.027 6,637 -0.02(-1.85%)
Mar 14, 2017 1.046 1.046 1.046 1.046 103 +0.03(+2.76%)
Mar 13, 2017 1.036 1.065 1.018 1.018 33,031 -0.05(-4.45%)
Mar 10, 2017 1.046 1.114 1.044 1.065 27,496 +0.00(+0.00%)
Mar 09, 2017 1.046 1.085 1.037 1.065 27,886 +0.00(+0.01%)
Mar 08, 2017 1.032 1.065 1.032 1.065 16,417 -0.00(-0.01%)
Mar 07, 2017 1.043 1.065 1.043 1.065 233 +0.00(+0.00%)
Mar 06, 2017 1.063 1.065 1.027 1.065 35,839 +0.02(+1.85%)
Mar 03, 2017 0.9784 1.046 0.9784 1.046 2,618 +0.00(+0.00%)
Mar 02, 2017 0.9696 1.046 0.9686 1.046 536 -0.01(-0.74%)
Mar 01, 2017 1.056 1.065 1.054 1.054 18,366 -0.00(-0.18%)
Feb 28, 2017 1.017 1.065 1.017 1.056 28,494 -0.01(-0.91%)
Feb 27, 2017 1.065 1.114 1.065 1.065 40,605 +0.06(+5.77%)
Feb 24, 2017 1.065 1.065 1.007 1.007 2,477 -0.06(-5.45%)
Feb 23, 2017 1.065 1.065 1.002 1.065 80,840 -0.06(-5.18%)
Feb 22, 2017 1.124 1.124 1.124 1.124 2,635 -0.03(-2.51%)
Feb 21, 2017 1.153 1.159 1.153 1.153 10,244 +0.00(+0.00%)
Feb 17, 2017 1.153 1.153 1.153 0 +0.00(+0.00%)
Feb 16, 2017 1.162 1.162 1.115 1.153 13,913 -0.01(-0.83%)
Feb 15, 2017 1.028 1.162 1.028 1.162 24,325 +0.15(+15.38%)
Feb 14, 2017 1.007 1.007 1.007 1.007 929 -0.01(-1.35%)
Feb 13, 2017 1.065 1.065 1.021 1.021 1,512 -0.05(-5.02%)
Feb 10, 2017 1.036 1.075 1.036 1.075 26,130 +0.04(+3.42%)
Feb 09, 2017 1.007 1.041 1.007 1.040 12,414 +0.02(+2.21%)
Feb 08, 2017 1.046 1.046 1.007 1.017 16,797 +0.01(+0.96%)
Feb 07, 2017 1.017 1.052 1.007 1.007 1,955 -0.05(-5.04%)
Feb 06, 2017 1.017 1.061 1.007 1.061 4,988 +0.02(+1.56%)
Feb 03, 2017 1.065 1.065 1.027 1.045 26,342 +0.03(+2.70%)
Feb 02, 2017 1.007 1.028 1.007 1.017 5,946 +0.01(+0.96%)
Jan 31, 2017 1.007 1.007 1.007 0 +0.00(+0.00%)
Jan 30, 2017 1.065 1.065 1.007 1.007 27,569 -0.03(-2.80%)
Jan 27, 2017 1.027 1.065 0.9900 1.036 24,701 +0.01(+0.94%)
Jan 26, 2017 1.114 1.114 1.027 1.027 48,520 -0.02(-1.85%)
Jan 25, 2017 1.046 1.046 1.036 1.046 1,110 +0.01(+0.93%)
Jan 24, 2017 1.012 1.036 1.012 1.036 2,503 +0.03(+2.88%)
Jan 23, 2017 0.9880 1.056 0.9880 1.007 7,588 -0.06(-5.45%)
Jan 20, 2017 1.153 1.153 1.065 1.065 1,697 -0.07(-5.98%)
Jan 19, 2017 1.085 1.133 1.065 1.133 1,016 +0.12(+11.42%)
Jan 18, 2017 0.9783 1.027 0.9783 1.017 3,260 +0.03(+2.94%)
Jan 17, 2017 1.065 1.109 0.9783 0.9880 18,047 -0.09(-8.11%)
Jan 13, 2017 1.075 1.075 1.075 0 +0.01(+0.91%)
Jan 12, 2017 1.162 1.171 0.9686 1.065 48,791 -0.05(-4.35%)
Jan 11, 2017 1.053 1.114 1.042 1.114 5,479 -0.05(-4.17%)
Jan 10, 2017 1.162 1.162 1.162 1.162 1,961 +0.00(+0.00%)
Jan 09, 2017 1.162 1.162 1.133 1.162 10,443 +0.00(+0.00%)
Jan 06, 2017 1.162 1.162 1.153 1.162 4,749 +0.03(+2.56%)
Jan 05, 2017 1.162 1.172 1.050 1.133 24,744 +0.12(+11.43%)
Jan 04, 2017 1.017 1.056 1.017 1.017 5,409 +0.01(+0.96%)
Jan 03, 2017 1.007 1.017 0.9977 1.007 3,390 +0.01(+0.97%)
Dec 30, 2016 0.9977 0.9977 0.9977 0 -0.03(-2.83%)
Dec 29, 2016 0.9798 1.065 0.9783 1.027 1,574 +0.01(+0.95%)
Dec 28, 2016 1.017 1.023 0.9783 1.017 12,588 +0.04(+3.96%)
Dec 27, 2016 0.9880 1.058 0.9686 0.9783 27,635 -0.04(-3.81%)
Dec 23, 2016 1.017 1.017 1.017 0 -0.02(-1.87%)
Dec 22, 2016 1.065 1.090 1.017 1.036 11,666 +0.01(+0.94%)
Dec 21, 2016 1.065 1.065 1.027 1.027 14,356 -0.04(-3.64%)
Dec 20, 2016 1.017 1.090 1.017 1.065 36,802 +0.00(+0.00%)
Dec 19, 2016 1.133 1.133 1.007 1.065 44,543 -0.09(-7.56%)
Dec 16, 2016 1.027 1.153 1.027 1.153 16,776 +0.04(+3.48%)
Dec 15, 2016 1.065 1.114 1.027 1.114 4,029 -0.02(-1.71%)
Dec 13, 2016 1.133 1.133 1.133 3 +0.02(+1.74%)
Dec 12, 2016 1.155 1.155 1.075 1.114 3,112 -0.01(-0.86%)
Dec 09, 2016 1.030 1.124 1.030 1.124 1,176 +0.04(+3.57%)
Dec 08, 2016 1.085 1.085 1.085 1.085 103 +0.01(+0.90%)
Dec 07, 2016 1.075 1.075 1.075 1.075 103 +0.00(+0.00%)
Dec 06, 2016 1.133 1.133 1.075 1.075 3,045 -0.06(-5.23%)
Dec 05, 2016 1.095 1.182 1.095 1.134 38,610 -0.04(-3.21%)
Dec 02, 2016 1.211 1.211 1.172 1.172 13,258 +0.02(+1.68%)
Dec 01, 2016 1.191 1.196 1.153 1.153 4,406 +0.09(+8.18%)
Nov 30, 2016 1.085 1.162 1.017 1.065 9,478 -0.01(-0.90%)
Nov 29, 2016 1.028 1.111 1.028 1.075 2,627 -0.02(-1.77%)
Nov 28, 2016 1.110 1.114 1.095 1.095 878 +0.00(+0.00%)
Nov 25, 2016 1.095 1.095 1.095 1.095 309 +0.08(+7.61%)
Nov 23, 2016 1.017 1.017 1.017 0 -0.00(-0.11%)
Nov 22, 2016 1.070 1.075 1.018 1.018 24,847 -0.05(-4.43%)
Nov 21, 2016 1.153 1.153 0.9783 1.065 11,714 -0.01(-0.90%)
Nov 18, 2016 1.075 1.075 1.075 1.075 370 -0.09(-7.50%)
Nov 17, 2016 1.075 1.162 1.075 1.162 377 +0.07(+6.19%)
Nov 16, 2016 1.065 1.111 1.065 1.095 17,329 -0.09(-7.38%)
Nov 15, 2016 1.065 1.191 1.065 1.182 3,541 +0.03(+2.93%)
Nov 14, 2016 1.201 1.201 1.148 1.148 1,961 -0.05(-4.41%)
Nov 11, 2016 1.065 1.201 1.065 1.201 2,238 +0.09(+7.83%)
Nov 10, 2016 1.133 1.153 1.114 1.114 12,589 -0.07(-5.74%)
Nov 09, 2016 1.182 1.182 1.182 1.182 103 +0.11(+9.91%)
Nov 08, 2016 1.162 1.182 1.075 1.075 2,374 -0.04(-3.48%)
Nov 07, 2016 1.114 1.162 1.085 1.114 9,153 +0.04(+3.60%)
Nov 04, 2016 1.075 1.133 1.065 1.075 46,872 +0.02(+1.83%)
Nov 03, 2016 1.065 1.162 0.9783 1.056 46,786 -0.06(-5.22%)
Nov 02, 2016 1.078 1.114 1.078 1.114 35,578 +0.04(+3.49%)
Nov 01, 2016 1.104 1.104 1.075 1.076 3,613 -0.04(-3.38%)
Oct 31, 2016 1.115 1.115 1.114 1.114 516 +0.00(+0.00%)
Oct 28, 2016 1.131 1.200 1.103 1.114 31,839 +0.05(+4.55%)
Oct 27, 2016 1.114 1.114 1.065 1.066 7,947 +0.09(+8.91%)
Oct 25, 2016 0.9784 0.9784 0.9784 51 -0.14(-12.16%)
Oct 24, 2016 1.085 1.114 1.085 1.114 996 +0.01(+1.19%)
Oct 21, 2016 1.085 1.101 1.085 1.101 4,336 +0.02(+1.47%)
Oct 20, 2016 1.085 1.085 1.085 1.085 1,037 +0.00(+0.00%)
Oct 19, 2016 1.085 1.085 1.085 1.085 331 +0.00(+0.00%)
Oct 18, 2016 1.095 1.095 0.9880 1.085 67,931 -0.03(-2.61%)
Oct 14, 2016 1.104 1.114 1.114 1.114 14 +0.00(+0.00%)
Oct 13, 2016 1.162 1.162 1.114 1.114 83,499 -0.01(-0.78%)
Oct 11, 2016 1.114 1.123 1.123 1.123 4,129 -0.04(-3.42%)
Oct 10, 2016 1.114 1.162 1.114 1.162 10,479 +0.09(+8.11%)
Oct 07, 2016 1.191 1.191 1.036 1.075 1,444 -0.13(-10.48%)
Oct 06, 2016 1.056 1.201 1.056 1.201 7,536 +0.15(+14.82%)
Oct 05, 2016 0.9686 1.046 0.9686 1.046 564 +0.08(+8.00%)
Oct 04, 2016 0.9880 0.9880 0.9589 0.9686 23,179 -0.02(-1.96%)
Oct 03, 2016 1.027 1.085 0.9638 0.9880 29,398 -0.02(-1.92%)
Sep 30, 2016 1.075 1.075 1.007 1.007 22,508 +0.01(+0.97%)
Sep 29, 2016 1.095 1.095 0.9977 0.9977 12,905 -0.14(-11.97%)
Sep 28, 2016 1.027 1.136 1.027 1.133 3,710 -0.03(-2.50%)
Sep 27, 2016 1.165 1.165 1.162 1.162 410 -0.01(-0.83%)
Sep 26, 2016 1.172 1.172 1.172 1.172 106 -0.03(-2.42%)
Sep 23, 2016 1.162 1.211 1.162 1.201 3,230 +0.04(+3.33%)
Sep 22, 2016 1.191 1.191 1.162 1.162 2,157 -0.05(-4.00%)
Sep 21, 2016 1.211 1.211 1.211 1.211 232 +0.05(+4.17%)
Sep 20, 2016 1.176 1.176 1.162 1.162 320 +0.00(+0.00%)
Sep 19, 2016 1.162 1.162 1.162 1.162 211 -0.01(-0.84%)
Sep 16, 2016 1.168 1.168 1.168 1.172 2,168 -0.03(-2.40%)
Sep 15, 2016 1.172 1.210 1.172 1.201 2,394 +0.03(+2.48%)
Sep 14, 2016 1.162 1.172 1.162 1.172 1,135 +0.01(+0.83%)
Sep 13, 2016 1.162 1.163 1.162 1.162 3,667 +0.00(+0.00%)
Sep 12, 2016 1.162 1.162 1.114 1.162 4,844 +0.00(+0.00%)
Sep 09, 2016 1.162 1.191 1.162 1.162 2,694 +0.03(+2.56%)
Sep 08, 2016 1.189 1.189 1.133 1.133 392 -0.03(-2.50%)
Sep 07, 2016 1.172 1.201 1.090 1.162 19,845 -0.05(-4.00%)
Sep 06, 2016 1.201 1.231 1.095 1.211 16,566 +0.07(+5.93%)
Sep 02, 2016 1.133 1.143 1.143 1.143 3,819 +0.05(+4.42%)
Sep 01, 2016 1.095 1.114 1.085 1.095 5,362 -0.03(-2.59%)
Aug 31, 2016 1.124 1.124 1.124 1.124 206 -0.03(-2.80%)
Aug 30, 2016 1.240 1.259 1.143 1.156 9,549 +0.06(+5.61%)
Aug 29, 2016 1.143 1.230 1.095 1.095 5,845 +0.00(+0.00%)
Aug 26, 2016 1.095 1.095 1.095 1.095 121 -0.04(-3.88%)
Aug 25, 2016 1.240 1.240 1.095 1.139 1,909 -0.01(-1.15%)
Aug 24, 2016 1.132 1.220 1.120 1.152 2,477 +0.04(+3.42%)
Aug 23, 2016 1.249 1.249 1.075 1.114 7,051 -0.15(-11.54%)
Aug 22, 2016 1.133 1.259 1.124 1.259 1,979 +0.18(+17.12%)
Aug 16, 2016 1.095 1.075 1.075 1.075 196 -0.12(-9.76%)
Aug 15, 2016 1.182 1.279 1.182 1.191 13,293 +0.01(+0.82%)
Aug 12, 2016 1.182 1.182 1.182 1.182 5,213 +0.03(+2.52%)
Aug 11, 2016 1.133 1.153 1.114 1.153 748 -0.06(-4.80%)
Aug 10, 2016 1.288 1.288 1.075 1.211 7,790 -0.08(-5.94%)
Aug 09, 2016 1.288 1.288 1.135 1.287 1,219 +0.14(+12.25%)
Aug 08, 2016 1.113 1.162 1.075 1.147 16,074 +0.07(+6.67%)
Aug 05, 2016 1.085 1.104 1.075 1.075 1,692 +0.01(+0.91%)
Aug 04, 2016 1.065 1.065 1.065 1.065 154 +0.00(+0.00%)
Aug 03, 2016 1.075 1.075 1.065 1.065 3,784 -0.01(-0.90%)
Aug 02, 2016 1.143 1.143 1.075 1.075 1,876 -0.03(-2.63%)
Aug 01, 2016 1.085 1.111 1.065 1.104 3,583 -0.02(-1.72%)
Jul 29, 2016 1.124 1.124 1.114 1.123 1,161 -0.01(-0.86%)
Jul 28, 2016 1.156 1.156 1.124 1.133 1,275 -0.02(-1.51%)
Jul 27, 2016 1.220 1.220 1.114 1.151 2,020 +0.03(+2.40%)
Jul 26, 2016 1.211 1.211 1.114 1.124 13,343 -0.05(-4.13%)
Jul 25, 2016 1.143 1.172 1.128 1.172 1,754 -0.02(-1.62%)
Jul 22, 2016 1.114 1.191 1.114 1.191 1,264 +0.02(+1.64%)
Jul 21, 2016 1.191 1.191 1.172 1.172 6,673 +0.00(+0.01%)
Jul 20, 2016 1.211 1.211 1.172 1.172 3,825 +0.01(+0.83%)
Jul 19, 2016 1.172 1.172 1.162 1.162 1,627 +0.03(+2.56%)
Jul 18, 2016 1.182 1.191 1.124 1.133 5,342 -0.10(-8.31%)
Jul 15, 2016 1.220 1.251 1.220 1.236 3,510 -0.02(-1.85%)
Jul 14, 2016 1.259 1.259 1.259 1.259 112 +0.04(+3.17%)
Jul 13, 2016 1.308 1.308 1.075 1.220 17,685 -0.09(-6.67%)
Jul 12, 2016 1.259 1.309 1.259 1.308 2,581 -0.05(-3.57%)
Jul 11, 2016 1.356 1.356 1.220 1.356 2,750 -0.03(-2.10%)
Jul 08, 2016 1.356 1.385 1.346 1.385 1,250 +0.08(+5.93%)
Jul 07, 2016 1.356 1.356 1.279 1.308 3,222 +0.00(+0.00%)
Jul 05, 2016 1.331 1.366 1.298 1.308 7,247 -0.05(-3.57%)
Jul 01, 2016 1.337 1.356 1.356 1.356 2,168 -0.06(-4.12%)
Jun 30, 2016 1.308 1.414 1.308 1.414 2,684 +0.11(+8.16%)
Jun 29, 2016 1.355 1.356 1.308 1.308 3,068 -0.10(-7.13%)
Jun 28, 2016 1.284 1.492 1.243 1.408 2,399 -0.08(-5.61%)
Jun 27, 2016 1.375 1.492 1.324 1.492 1,858 +0.12(+8.45%)
Jun 24, 2016 1.492 1.492 1.249 1.375 1,735 -0.03(-2.07%)
Jun 22, 2016 1.434 1.404 1.404 1.404 825 +0.01(+0.69%)
Jun 21, 2016 1.317 1.406 1.317 1.395 2,099 -0.01(-0.69%)
Jun 20, 2016 1.404 1.404 1.404 1.404 129 -0.02(-1.35%)
Jun 17, 2016 1.366 1.434 1.366 1.424 1,135 +0.14(+10.52%)
Jun 16, 2016 1.492 1.492 1.288 1.288 443 -0.07(-5.24%)
Jun 15, 2016 1.298 1.395 1.298 1.360 513 -0.09(-6.43%)
Jun 14, 2016 1.443 1.453 1.355 1.453 7,564 +0.06(+4.17%)
Jun 13, 2016 1.392 1.395 1.392 1.395 626 -0.02(-1.37%)
Jun 09, 2016 1.453 1.414 1.414 1.414 38 -0.04(-2.67%)
Jun 08, 2016 1.492 1.559 1.269 1.453 42,845 -0.01(-0.66%)
Jun 07, 2016 1.453 1.482 1.298 1.463 24,074 +0.06(+4.14%)
Jun 06, 2016 1.356 1.443 1.191 1.404 42,917 +0.14(+10.69%)
Jun 03, 2016 1.356 1.356 1.153 1.269 4,232 +0.01(+0.77%)
Jun 02, 2016 1.308 1.308 1.230 1.259 5,194 -0.01(-0.76%)
Jun 01, 2016 1.227 1.303 1.227 1.269 26,019 +0.08(+6.91%)
May 31, 2016 1.153 1.288 1.133 1.187 19,283 +0.03(+2.97%)
May 27, 2016 1.124 1.153 1.153 1.153 3,303 -0.11(-8.46%)
May 26, 2016 1.238 1.259 1.211 1.259 11,325 -0.01(-0.76%)
May 25, 2016 1.172 1.269 1.172 1.269 1,323 +0.02(+1.55%)
May 24, 2016 1.289 1.308 1.151 1.249 15,103 -0.04(-3.15%)
May 23, 2016 1.346 1.346 1.290 1.290 4,443 +0.16(+13.85%)
May 20, 2016 0.9784 1.259 0.9784 1.133 7,860 -0.03(-2.50%)
May 18, 2016 1.162 1.162 1.162 1.162 103 -0.05(-4.00%)
May 17, 2016 1.172 1.211 1.162 1.211 21,812 +0.11(+9.65%)
May 16, 2016 1.114 1.114 1.017 1.104 2,890 -0.11(-8.80%)
May 13, 2016 1.153 1.211 1.153 1.211 4,176 +0.03(+2.46%)
May 12, 2016 1.104 1.239 1.104 1.182 4,158 -0.03(-2.40%)
May 11, 2016 1.143 1.211 1.143 1.211 4,439 +0.03(+2.48%)
May 10, 2016 1.162 1.230 1.162 1.181 8,745 -0.02(-1.63%)
May 09, 2016 1.153 1.220 1.124 1.201 6,937 +0.04(+3.33%)
May 06, 2016 1.124 1.162 1.066 1.162 2,294 -0.01(-0.49%)
May 05, 2016 1.110 1.211 1.109 1.168 52,153 +0.08(+7.21%)
May 04, 2016 1.117 1.124 1.089 1.089 9,153 -0.01(-1.34%)
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.