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 (%)
Sep 30, 2015 1.460 1.627 1.460 1.559 14,254 -0.01(-0.61%)
Sep 29, 2015 1.627 1.627 1.472 1.569 13,144 -0.08(-4.71%)
Sep 28, 2015 1.598 1.647 1.453 1.647 27,359 +0.06(+3.68%)
Sep 25, 2015 1.627 1.743 1.453 1.588 47,425 +0.03(+1.84%)
Sep 24, 2015 1.559 1.598 1.443 1.559 34,586 +0.02(+1.26%)
Sep 23, 2015 1.598 1.598 1.453 1.540 6,651 -0.06(-3.64%)
Sep 22, 2015 1.705 1.705 1.501 1.598 32,836 +0.00(+0.00%)
Sep 21, 2015 1.656 1.656 1.550 1.598 15,445 -0.11(-6.25%)
Sep 18, 2015 1.860 1.860 1.656 1.705 27,774 -0.21(-11.11%)
Sep 17, 2015 1.792 1.937 1.792 1.918 1,717 -0.02(-1.00%)
Sep 16, 2015 1.802 1.937 1.714 1.937 11,666 +0.19(+11.11%)
Sep 15, 2015 1.724 1.839 1.705 1.743 13,318 -0.13(-6.93%)
Sep 11, 2015 1.802 1.873 1.873 1.873 412 +0.07(+3.98%)
Sep 10, 2015 1.857 1.857 1.802 1.802 12,201 -0.03(-1.59%)
Sep 09, 2015 2.421 2.421 1.685 1.831 10,837 -0.31(-14.48%)
Sep 08, 2015 1.734 2.179 1.656 2.141 8,209 +0.40(+23.22%)
Sep 04, 2015 1.734 1.737 1.737 1.737 412 +0.04(+2.49%)
Sep 03, 2015 1.792 1.821 1.647 1.695 57,881 -0.14(-7.41%)
Sep 02, 2015 1.763 1.831 1.763 1.831 23,239 +0.13(+7.39%)
Sep 01, 2015 1.627 1.705 1.579 1.705 19,394 -0.08(-4.35%)
Aug 31, 2015 1.685 1.782 1.511 1.782 49,417 +0.03(+1.66%)
Aug 28, 2015 1.792 1.821 1.753 1.753 2,637 +0.09(+5.23%)
Aug 27, 2015 1.695 1.695 1.618 1.666 31,633 +0.04(+2.38%)
Aug 26, 2015 1.550 1.647 1.550 1.627 37,373 +0.12(+7.69%)
Aug 25, 2015 1.492 1.637 1.492 1.511 84,325 +0.05(+3.31%)
Aug 24, 2015 1.695 1.763 1.463 1.463 42,727 -0.29(-16.57%)
Aug 21, 2015 1.753 1.802 1.695 1.753 27,462 +0.06(+3.43%)
Aug 20, 2015 1.840 2.141 1.695 1.695 64,215 -0.12(-6.42%)
Aug 19, 2015 1.889 1.908 1.724 1.811 57,372 -0.11(-5.54%)
Aug 18, 2015 1.977 1.986 1.869 1.918 18,729 -0.03(-1.51%)
Aug 17, 2015 1.995 2.005 1.947 1.947 3,409 +0.03(+1.52%)
Aug 14, 2015 1.995 2.015 1.908 1.918 35,063 -0.08(-3.88%)
Aug 13, 2015 1.927 2.047 1.908 1.995 50,322 +0.06(+3.00%)
Aug 12, 2015 1.918 1.937 1.918 1.937 7,774 -0.05(-2.75%)
Aug 11, 2015 1.937 1.992 1.918 1.992 17,365 +0.05(+2.83%)
Aug 10, 2015 1.995 1.995 1.889 1.937 13,288 -0.01(-0.50%)
Aug 06, 2015 2.179 1.947 1.947 1.947 9 +0.00(+0.00%)
Aug 05, 2015 1.860 2.015 1.850 1.947 15,741 +0.07(+3.61%)
Aug 04, 2015 1.937 1.937 1.792 1.879 76,625 -0.08(-3.96%)
Aug 03, 2015 1.993 1.995 1.937 1.957 11,750 -0.02(-0.98%)
Jul 31, 2015 1.986 1.986 1.976 1.976 3,221 +0.01(+0.49%)
Jul 30, 2015 2.053 2.053 1.937 1.966 23,448 -0.03(-1.46%)
Jul 29, 2015 2.034 2.034 1.995 1.995 19,830 +0.02(+0.98%)
Jul 28, 2015 1.947 2.015 1.937 1.976 6,122 +0.04(+2.00%)
Jul 27, 2015 2.005 2.015 1.937 1.937 51,397 -0.06(-2.91%)
Jul 24, 2015 2.121 2.121 1.968 1.995 24,442 -0.14(-6.37%)
Jul 23, 2015 2.232 2.232 2.082 2.131 24,102 -0.09(-3.93%)
Jul 22, 2015 2.243 2.257 2.208 2.218 9,189 +0.10(+4.57%)
Jul 21, 2015 2.199 2.199 2.121 2.121 5,738 +0.01(+0.46%)
Jul 20, 2015 2.082 2.112 2.053 2.112 18,726 +0.03(+1.40%)
Jul 17, 2015 2.053 2.123 2.034 2.082 20,842 -0.08(-3.59%)
Jul 16, 2015 2.276 2.276 2.148 2.160 20,209 +0.05(+2.29%)
Jul 15, 2015 2.015 2.218 2.015 2.112 72,246 +0.15(+7.92%)
Jul 14, 2015 1.957 2.015 1.957 1.957 22,036 +0.00(+0.00%)
Jul 13, 2015 2.082 2.083 1.957 1.957 17,881 -0.13(-6.05%)
Jul 10, 2015 1.986 2.102 1.937 2.082 17,335 +0.13(+6.83%)
Jul 09, 2015 2.044 2.044 1.927 1.949 47,371 -0.07(-3.70%)
Jul 08, 2015 2.053 2.053 1.937 2.024 28,224 -0.01(-0.48%)
Jul 07, 2015 1.976 2.034 1.927 2.034 15,745 -0.08(-3.67%)
Jul 06, 2015 1.995 2.112 1.995 2.112 5,478 +0.15(+7.39%)
Jul 02, 2015 1.986 1.966 1.966 1.966 3,923 -0.02(-0.98%)
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.