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 (%)
Nov 29, 2019 0.4699 0.4699 0.4699 0 +0.01(+2.15%)
Nov 27, 2019 0.4600 0.4800 0.4400 0.4600 257,000 +0.00(+0.48%)
Nov 26, 2019 0.4340 0.4600 0.4302 0.4578 96,919 -0.00(-0.48%)
Nov 25, 2019 0.4800 0.4800 0.4300 0.4600 324,439 -0.02(-4.17%)
Nov 22, 2019 0.4900 0.4900 0.4401 0.4800 84,800 -0.01(-2.00%)
Nov 21, 2019 0.5000 0.5000 0.4300 0.4898 197,062 +0.05(+10.17%)
Nov 20, 2019 0.4999 0.4999 0.4000 0.4446 79,578 -0.01(-2.88%)
Nov 19, 2019 0.4300 0.4600 0.4201 0.4578 177,116 +0.04(+8.43%)
Nov 18, 2019 0.4680 0.5000 0.4000 0.4222 107,353 -0.02(-4.05%)
Nov 15, 2019 0.5099 0.5100 0.4350 0.4400 183,900 -0.04(-8.37%)
Nov 14, 2019 0.5127 0.5127 0.4802 0.4802 21,231 -0.00(-0.52%)
Nov 13, 2019 0.4800 0.4900 0.4800 0.4827 3,185 +0.00(+0.50%)
Nov 12, 2019 0.4801 0.5000 0.4800 0.4803 16,814 +0.00(+0.06%)
Nov 11, 2019 0.5000 0.5000 0.4800 0.4800 12,805 +0.00(+0.00%)
Nov 08, 2019 0.5000 0.5200 0.4800 0.4800 73,200 -0.02(-4.00%)
Nov 07, 2019 0.4950 0.5000 0.4651 0.5000 39,500 +0.03(+6.36%)
Nov 06, 2019 0.4999 0.5000 0.4600 0.4701 54,623 -0.01(-2.06%)
Nov 05, 2019 0.4800 0.5100 0.4800 0.4800 47,623 -0.00(-0.79%)
Nov 04, 2019 0.4900 0.4900 0.4800 0.4838 21,416 -0.02(-3.01%)
Nov 01, 2019 0.5141 0.5200 0.4910 0.4988 165,900 -0.03(-5.42%)
Oct 31, 2019 0.4724 0.5300 0.4700 0.5274 31,896 +0.05(+11.64%)
Oct 30, 2019 0.4724 0.5000 0.4668 0.4724 8,715 +0.00(+0.51%)
Oct 29, 2019 0.4800 0.5177 0.4700 0.4700 26,700 -0.05(-9.62%)
Oct 28, 2019 0.4700 0.5200 0.4600 0.5200 11,225 +0.05(+10.64%)
Oct 25, 2019 0.4925 0.4925 0.4700 0.4700 16,100 -0.01(-2.08%)
Oct 24, 2019 0.4800 0.5000 0.4789 0.4800 58,552 +0.02(+4.35%)
Oct 23, 2019 0.4699 0.4780 0.4600 0.4600 3,642 +0.01(+2.22%)
Oct 22, 2019 0.4500 0.4789 0.4500 0.4500 71,342 -0.00(-0.99%)
Oct 21, 2019 0.4700 0.4712 0.4522 0.4545 26,650 -0.01(-1.22%)
Oct 18, 2019 0.4668 0.4668 0.4600 0.4601 4,800 -0.01(-3.12%)
Oct 17, 2019 0.4500 0.4783 0.4500 0.4749 4,660 +0.02(+5.30%)
Oct 16, 2019 0.4500 0.4510 0.4500 0.4510 1,324 +0.00(+0.20%)
Oct 15, 2019 0.4160 0.4800 0.4160 0.4501 27,606 +0.01(+2.30%)
Oct 14, 2019 0.4400 0.4550 0.4400 0.4400 14,700 -0.01(-2.22%)
Oct 11, 2019 0.4600 0.4600 0.4201 0.4500 64,200 -0.01(-2.15%)
Oct 10, 2019 0.4200 0.4600 0.4200 0.4599 19,630 +0.04(+9.50%)
Oct 09, 2019 0.4400 0.4400 0.4160 0.4200 76,975 -0.01(-2.33%)
Oct 08, 2019 0.4600 0.4621 0.4028 0.4300 76,350 -0.03(-6.52%)
Oct 07, 2019 0.4800 0.4899 0.4500 0.4600 127,219 -0.03(-6.84%)
Oct 04, 2019 0.4988 0.4999 0.4800 0.4938 125,300 +0.01(+1.40%)
Oct 03, 2019 0.5000 0.5387 0.4813 0.4870 132,018 -0.02(-3.32%)
Oct 02, 2019 0.5200 0.5500 0.4810 0.5037 41,916 -0.02(-4.08%)
Oct 01, 2019 0.5695 0.5919 0.5200 0.5251 124,029 -0.04(-7.88%)
Sep 30, 2019 0.6000 0.6000 0.5501 0.5700 71,468 +0.02(+3.35%)
Sep 27, 2019 0.5000 0.5799 0.5000 0.5515 183,600 -0.02(-3.23%)
Sep 26, 2019 1.240 1.240 0.5100 0.5699 1,354,995 -0.58(-50.44%)
Sep 25, 2019 1.000 1.200 0.9500 1.150 390,472 +0.24(+26.99%)
Sep 24, 2019 0.5800 0.9800 0.5750 0.9056 730,966 +0.33(+56.14%)
Sep 23, 2019 0.5699 0.5800 0.5699 0.5800 3,926 +0.01(+1.77%)
Sep 20, 2019 0.5500 0.5700 0.5500 0.5699 11,600 +0.02(+3.62%)
Sep 19, 2019 0.5200 0.5500 0.5200 0.5500 11,297 +0.00(+0.20%)
Sep 18, 2019 0.5525 0.5525 0.5238 0.5489 8,718 -0.00(-0.65%)
Sep 17, 2019 0.5950 0.5950 0.5519 0.5525 20,527 -0.05(-7.61%)
Sep 16, 2019 0.5542 0.5980 0.5542 0.5980 4,069 +0.03(+4.91%)
Sep 13, 2019 0.5100 0.5700 0.5100 0.5700 5,800 +0.06(+11.33%)
Sep 12, 2019 0.5400 0.5500 0.5100 0.5120 6,004 -0.01(-2.03%)
Sep 11, 2019 0.5499 0.5500 0.5051 0.5226 3,407 -0.01(-0.95%)
Sep 10, 2019 0.5500 0.5500 0.5074 0.5276 1,185 -0.02(-4.06%)
Sep 09, 2019 0.5051 0.5499 0.5051 0.5499 1,995 +0.04(+8.87%)
Sep 06, 2019 0.5100 0.5874 0.5051 0.5051 4,900 -0.03(-5.59%)
Sep 05, 2019 0.5000 0.5980 0.5000 0.5350 15,534 +0.03(+4.98%)
Sep 04, 2019 0.5300 0.5300 0.5087 0.5096 10,764 -0.02(-4.34%)
Sep 03, 2019 0.5300 0.5973 0.5300 0.5327 1,748 +0.01(+1.47%)
Aug 30, 2019 0.5100 0.5300 0.5000 0.5250 3,100 -0.03(-4.56%)
Aug 29, 2019 0.5500 0.6000 0.5500 0.5501 9,500 -0.00(-0.49%)
Aug 28, 2019 0.6800 0.6800 0.5528 0.5528 6,938 +0.02(+4.30%)
Aug 27, 2019 0.6000 0.6000 0.5300 0.5300 20,317 -0.02(-3.18%)
Aug 26, 2019 0.5500 0.5500 0.5025 0.5474 3,282 -0.00(-0.47%)
Aug 23, 2019 0.5300 0.5500 0.5300 0.5500 3,200 +0.01(+1.97%)
Aug 22, 2019 0.5300 0.5400 0.5300 0.5394 2,092 +0.00(+0.11%)
Aug 21, 2019 0.5388 0.5388 0.5388 0.5388 2,104 -0.01(-2.04%)
Aug 20, 2019 0.5500 0.5500 0.5500 0.5500 1,390 +0.00(+0.00%)
Aug 19, 2019 0.5645 0.5645 0.5500 0.5500 5,491 +0.03(+6.55%)
Aug 16, 2019 0.5200 0.5200 0.4925 0.5162 46,000 +0.00(+0.23%)
Aug 15, 2019 0.5393 0.5666 0.5000 0.5150 17,247 -0.02(-2.83%)
Aug 14, 2019 0.5700 0.5700 0.5200 0.5300 4,376 -0.04(-7.02%)
Aug 13, 2019 0.5226 0.6000 0.5226 0.5700 7,580 +0.06(+11.20%)
Aug 12, 2019 0.5667 0.5667 0.5100 0.5126 4,585 -0.06(-9.96%)
Aug 09, 2019 0.5000 0.5693 0.5000 0.5693 1,600 -0.01(-1.52%)
Aug 08, 2019 0.5900 0.6000 0.5301 0.5781 15,021 +0.03(+5.11%)
Aug 07, 2019 0.5313 0.5500 0.5116 0.5500 11,294 +0.03(+5.77%)
Aug 06, 2019 0.5025 0.5975 0.5000 0.5200 19,900 -0.06(-10.34%)
Aug 05, 2019 0.5800 0.5900 0.5800 0.5800 24,196 -0.02(-3.33%)
Aug 02, 2019 0.6568 0.6598 0.6000 0.6000 2,200 +0.00(+0.00%)
Aug 01, 2019 0.6780 0.6780 0.6000 0.6000 12,062 +0.00(+0.00%)
Jul 31, 2019 0.7900 0.7900 0.4500 0.6000 84,704 +0.10(+20.00%)
Jul 30, 2019 0.4900 0.5100 0.4800 0.5000 50,438 +0.01(+2.02%)
Jul 29, 2019 0.4900 0.4950 0.4900 0.4901 4,043 +0.00(+0.02%)
Jul 26, 2019 0.5000 0.5000 0.4820 0.4900 21,700 +0.01(+1.87%)
Jul 25, 2019 0.4900 0.4900 0.4800 0.4810 17,085 -0.01(-1.94%)
Jul 24, 2019 0.4800 0.4905 0.4800 0.4905 3,451 -0.01(-1.90%)
Jul 23, 2019 0.4500 0.5000 0.4500 0.5000 58,546 +0.04(+8.70%)
Jul 22, 2019 0.4700 0.4700 0.4600 0.4600 7,538 -0.01(-2.11%)
Jul 19, 2019 0.4998 0.4998 0.4400 0.4699 26,500 -0.03(-5.98%)
Jul 18, 2019 0.5000 0.5000 0.4800 0.4998 11,980 +0.00(+0.30%)
Jul 17, 2019 0.4800 0.4983 0.4800 0.4983 6,722 +0.01(+1.67%)
Jul 16, 2019 0.5200 0.5299 0.4645 0.4901 21,819 -0.04(-6.67%)
Jul 15, 2019 0.5200 0.5300 0.5200 0.5251 18,526 -0.00(-0.44%)
Jul 12, 2019 0.5200 0.5676 0.4470 0.5274 26,500 -0.02(-4.09%)
Jul 11, 2019 0.5780 0.5798 0.5200 0.5499 9,339 +0.03(+5.75%)
Jul 10, 2019 0.5608 0.5799 0.5000 0.5200 56,780 -0.03(-5.44%)
Jul 09, 2019 0.5000 0.5999 0.5000 0.5499 19,222 +0.05(+9.98%)
Jul 08, 2019 0.6600 0.6600 0.4705 0.5000 182,365 -0.16(-24.24%)
Jul 05, 2019 0.6500 0.6600 0.6300 0.6600 10,400 +0.04(+6.43%)
Jul 03, 2019 0.6201 0.6201 0.6201 0.6201 700 -0.00(-0.55%)
Jul 02, 2019 0.6744 0.6744 0.6200 0.6235 4,740 +0.00(+0.47%)
Jul 01, 2019 0.6277 0.6300 0.6200 0.6206 13,010 +0.00(+0.08%)
Jun 28, 2019 0.6211 0.6412 0.6201 0.6201 5,900 -0.05(-6.78%)
Jun 27, 2019 0.6201 0.6652 0.6201 0.6652 15,277 -0.02(-3.59%)
Jun 26, 2019 0.7100 0.7100 0.6900 0.6900 6,046 -0.01(-1.43%)
Jun 25, 2019 0.6399 0.7000 0.6399 0.7000 3,901 +0.06(+9.48%)
Jun 24, 2019 0.6390 0.6400 0.6390 0.6394 8,561 -0.00(-0.09%)
Jun 21, 2019 0.6500 0.6589 0.6390 0.6400 9,900 -0.01(-1.54%)
Jun 20, 2019 0.6400 0.6558 0.6200 0.6500 12,994 +0.03(+4.79%)
Jun 19, 2019 0.6600 0.6600 0.6201 0.6203 24,615 -0.04(-6.00%)
Jun 18, 2019 0.6200 0.7200 0.6200 0.6599 25,261 -0.06(-7.93%)
Jun 17, 2019 0.7200 0.7300 0.6200 0.7167 16,605 -0.01(-1.42%)
Jun 14, 2019 0.6800 0.7466 0.6800 0.7270 3,500 +0.05(+6.91%)
Jun 13, 2019 0.6969 0.8000 0.6101 0.6800 26,107 -0.02(-2.43%)
Jun 12, 2019 0.6300 0.7075 0.6000 0.6969 2,034 +0.07(+10.62%)
Jun 11, 2019 0.6000 0.6300 0.6000 0.6300 9,502 +0.02(+2.44%)
Jun 10, 2019 0.6053 0.6156 0.5900 0.6150 15,617 +0.01(+0.84%)
Jun 07, 2019 0.6100 0.6419 0.5900 0.6099 37,300 -0.06(-8.97%)
Jun 06, 2019 0.6700 0.7200 0.6148 0.6700 51,702 +0.00(+0.53%)
Jun 05, 2019 0.6384 0.6800 0.6360 0.6665 7,035 +0.00(+0.20%)
Jun 04, 2019 0.6800 0.6800 0.6000 0.6652 12,965 -0.01(-2.16%)
Jun 03, 2019 0.6733 0.6799 0.6400 0.6799 13,121 -0.04(-5.56%)
May 31, 2019 0.7474 0.7474 0.7154 0.7199 4,700 +0.01(+1.84%)
May 30, 2019 0.6400 0.7200 0.6400 0.7069 28,178 +0.04(+5.51%)
May 29, 2019 0.6500 0.7000 0.6400 0.6700 6,347 +0.01(+0.78%)
May 28, 2019 0.6400 0.7200 0.6400 0.6648 11,463 +0.00(+0.73%)
May 24, 2019 0.6500 0.6600 0.6200 0.6600 16,200 +0.04(+6.45%)
May 23, 2019 0.6001 0.6879 0.5800 0.6200 48,219 -0.10(-13.89%)
May 22, 2019 0.6834 0.7475 0.6700 0.7200 22,773 +0.02(+2.86%)
May 21, 2019 0.6834 0.7175 0.6834 0.7000 4,200 -0.02(-2.44%)
May 20, 2019 0.8179 0.8179 0.6100 0.7175 16,782 -0.07(-8.75%)
May 17, 2019 0.7400 0.8500 0.7300 0.7863 113,800 +0.05(+6.26%)
May 16, 2019 0.6570 0.7693 0.6000 0.7400 45,311 +0.07(+10.94%)
May 15, 2019 0.6010 0.6672 0.5600 0.6670 16,098 -0.00(-0.45%)
May 14, 2019 0.7237 0.7237 0.6000 0.6700 48,953 -0.05(-7.42%)
May 13, 2019 0.6014 0.7237 0.6014 0.7237 15,803 +0.09(+13.59%)
May 10, 2019 0.5600 0.6926 0.5600 0.6371 54,300 +0.01(+1.59%)
May 09, 2019 0.6900 0.6929 0.6271 0.6271 23,892 -0.08(-11.48%)
May 08, 2019 0.7400 0.7464 0.6900 0.7084 6,572 -0.01(-1.61%)
May 07, 2019 0.7350 0.7742 0.7200 0.7200 16,016 -0.05(-7.00%)
May 06, 2019 0.7200 0.7789 0.7200 0.7742 16,030 +0.05(+7.23%)
May 03, 2019 0.7330 0.7552 0.7201 0.7220 5,100 -0.01(-1.50%)
May 02, 2019 0.7201 0.7363 0.7200 0.7330 22,393 -0.01(-0.95%)
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.