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 (%)
Jul 31, 2018 1.056 1.162 1.056 1.065 41,434 +0.01(+0.92%)
Jul 30, 2018 1.065 1.065 1.027 1.056 59,220 -0.01(-0.91%)
Jul 27, 2018 0.9686 1.104 0.9686 1.065 48,420 +0.14(+14.58%)
Jul 26, 2018 0.9686 1.038 0.8315 0.9299 111,786 -0.14(-12.73%)
Jul 25, 2018 1.211 1.211 1.017 1.065 83,800 -0.05(-4.35%)
Jul 24, 2018 1.346 1.346 1.027 1.114 178,225 -0.03(-2.54%)
Jul 23, 2018 1.065 1.385 1.065 1.143 180,973 +0.12(+11.32%)
Jul 20, 2018 0.9299 1.225 0.9147 1.027 179,955 +0.10(+10.42%)
Jul 19, 2018 0.6199 0.9686 0.5934 0.9299 111,326 +0.32(+52.36%)
Jul 18, 2018 0.6122 0.6277 0.6103 0.6103 1,127 -0.00(-0.14%)
Jul 17, 2018 0.6199 0.6296 0.6112 0.6112 1,373 -0.01(-1.50%)
Jul 16, 2018 0.6296 0.6296 0.6205 0.6205 272 -0.01(-1.45%)
Jul 13, 2018 0.6199 0.6296 0.6130 0.6296 13,586 +0.00(+0.02%)
Jul 12, 2018 0.7168 0.7168 0.5908 0.6295 22,981 -0.09(-12.18%)
Jul 11, 2018 0.5134 0.7168 0.4727 0.7168 18,647 +0.27(+60.87%)
Jul 10, 2018 0.4456 0.4456 0.4262 0.4456 43,613 +0.01(+2.22%)
Jul 09, 2018 0.3487 0.4843 0.3487 0.4359 25,463 +0.05(+11.52%)
Jul 06, 2018 0.4068 0.4359 0.3584 0.3908 24,664 -0.01(-3.49%)
Jul 05, 2018 0.4165 0.4262 0.4050 0.4050 16,613 +0.01(+3.13%)
Jul 03, 2018 0.3927 0.3927 0.3927 0 +0.01(+3.68%)
Jul 02, 2018 0.3584 0.3923 0.3584 0.3787 9,004 -0.01(-3.46%)
Jun 28, 2018 0.3923 0.3923 0.3923 240 -0.01(-3.57%)
Jun 27, 2018 0.3778 0.4165 0.3778 0.4068 14,481 +0.03(+7.69%)
Jun 26, 2018 0.3391 0.3778 0.3391 0.3778 1,630 +0.04(+11.40%)
Jun 25, 2018 0.3750 0.3750 0.3391 0.3391 6,620 -0.04(-10.00%)
Jun 22, 2018 0.3778 0.3874 0.3300 0.3768 20,077 -0.01(-2.75%)
Jun 21, 2018 0.3681 0.3874 0.3584 0.3874 25,888 +0.04(+11.11%)
Jun 20, 2018 0.2712 0.3487 0.2712 0.3487 1,542 +0.04(+14.14%)
Jun 19, 2018 0.3096 0.3390 0.2713 0.3055 11,201 -0.04(-12.39%)
Jun 18, 2018 0.3583 0.3583 0.2906 0.3487 1,756 -0.01(-3.51%)
Jun 15, 2018 0.3614 0.3583 0.3614 7,770 +0.00(+0.87%)
Jun 14, 2018 0.3205 0.3584 0.3195 0.3583 5,143 +0.03(+10.32%)
Jun 12, 2018 0.3248 0.3248 0.3248 19 -0.01(-4.20%)
Jun 11, 2018 0.3293 0.3390 0.2681 0.3390 25,986 -0.02(-6.12%)
Jun 08, 2018 0.3777 0.3778 0.3611 0.3611 15,523 +0.01(+3.56%)
Jun 07, 2018 0.3293 0.3487 0.3293 0.3487 619 -0.04(-10.00%)
Jun 06, 2018 0.3777 0.3874 0.3578 0.3874 4,805 +0.01(+2.56%)
Jun 05, 2018 0.3294 0.3777 0.3294 0.3778 3,805 +0.00(+0.03%)
Jun 04, 2018 0.3592 0.3778 0.3390 0.3777 32,393 +0.02(+4.53%)
Jun 01, 2018 0.3390 0.3809 0.3390 0.3613 3,270 -0.00(-0.11%)
May 31, 2018 0.3865 0.3873 0.3584 0.3617 18,271 -0.02(-4.23%)
May 30, 2018 0.3874 0.3874 0.3584 0.3777 30,692 +0.06(+18.15%)
May 29, 2018 0.2906 0.3293 0.2906 0.3196 65,768 +0.04(+13.79%)
May 25, 2018 0.2809 0.2809 0.2809 0 +0.00(+0.00%)
May 24, 2018 0.2610 0.2906 0.2592 0.2809 47,947 +0.04(+15.54%)
May 23, 2018 0.2421 0.2480 0.2421 0.2431 4,239 +0.00(+0.40%)
May 22, 2018 0.2228 0.2518 0.2228 0.2421 16,680 +0.00(+0.00%)
May 21, 2018 0.2421 0.2421 0.2421 0.2421 20,122 +0.00(+0.00%)
May 18, 2018 0.2326 0.2421 0.2325 0.2421 21,009 -0.01(-3.85%)
May 17, 2018 0.2326 0.2568 0.2326 0.2518 5,720 -0.00(-0.23%)
May 16, 2018 0.2228 0.2610 0.2228 0.2524 7,866 -0.00(-0.15%)
May 15, 2018 0.2528 0.2554 0.2528 0.2528 3,613 -0.01(-3.33%)
May 14, 2018 0.2615 0.2712 0.2519 0.2615 5,866 +0.01(+3.61%)
May 11, 2018 0.2712 0.2848 0.2519 0.2524 2,655 +0.00(+0.23%)
May 10, 2018 0.2615 0.3100 0.2518 0.2518 33,043 -0.03(-10.34%)
May 09, 2018 0.2809 0.2906 0.2809 0.2809 1,961 -0.02(-7.55%)
May 08, 2018 0.2518 0.3187 0.2518 0.3038 84,359 +0.07(+30.71%)
May 04, 2018 0.2325 0.2325 0.2325 90 -0.05(-17.24%)
May 03, 2018 0.2421 0.2809 0.2228 0.2809 1,828 +0.01(+3.57%)
May 02, 2018 0.2711 0.2712 0.2711 0.2712 1,976 +0.00(+0.43%)
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.