CELGZ

Celgene Corporation Historical Stock Prices

$3.3301
*  
unch
unch
Get CELGZ Alerts
*Delayed - data as of Sep. 19, 2014 15:44 ET  -  Find a broker to begin trading CELGZ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CELGZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
15:44  3.34  3.38  3.2501  3.3301 8,840
09/18/2014 3.33 3.33 3.3299 3.33 2,980
09/17/2014 3.26 3.3501 3.26 3.35 4,643
09/16/2014 3.33 3.36 3.25 3.35 1,525
09/15/2014 3.38 3.38 3.3 3.33 10,860
09/12/2014 3.38 3.4 3.3 3.36 11,880
09/11/2014 3.31 3.35 3.302 3.349 10,350
09/10/2014 3.38 3.38 3.25 3.35 5,600
09/09/2014 3.4699 3.4699 3.25 3.25 7,600
09/08/2014 3.2101 3.47 3.2101 3.47 11,117
09/05/2014 3.3 3.3 3.2 3.2301 8,303
09/04/2014 3.39 3.39 3.08 3.32 6,540
09/03/2014 3.02 3.27 3.02 3.27 9,768
09/02/2014 3.18 3.18 2.9201 3.1287 8,320
08/29/2014 3.16 3.1695 3.0301 3.12 15,260
08/28/2014 3.3 3.3 3.199 3.199 7,321
08/27/2014 3.35 3.42 3.14 3.2 60,691
08/26/2014 3.16 3.26 3.16 3.1998 70,252
08/25/2014 3.1 3.2096 2.91 3.1 39,080
08/22/2014 2.85 3.1 2.84 3.1 64,292
08/21/2014 2.9 2.9899 2.73 2.73 24,661
08/20/2014 2.85 3 2.56 2.9 89,171
08/19/2014 2.848 2.85 2.72 2.8124 10,283
08/18/2014 2.65 2.8399 2.639 2.7 5,112
08/15/2014 2.7501 2.8181 2.44 2.7 79,906
08/14/2014 2.7 2.8 2.7 2.75 19,812
08/13/2014 2.62 2.7201 2.5464 2.72 8,580
08/12/2014 2.58 2.62 2.57 2.62 10,012
08/11/2014 2.58 2.58 2.4001 2.52 11,500
08/08/2014 2.6199 2.62 2.58 2.58 3,100
08/07/2014 2.5799 2.5799 2.45 2.4501 1,200
08/06/2014 2.5 2.5999 2.5 2.5865 6,338
08/05/2014 2.51 2.5101 2.42 2.45 8,755
08/04/2014 2.5 2.53 2.4 2.53 8,296
08/01/2014 2.54 2.549 2.5384 2.549 2,225
07/31/2014 2.35 2.62 2.35 2.6 12,088
07/30/2014 2.6 2.6 2.5 2.5 10,860
07/29/2014 2.54 2.54 2.36 2.41 20,045
07/28/2014 2.55 2.55 2.43 2.44 3,034
07/25/2014 2.62 2.62 2.36 2.5 8,840
07/24/2014 2.62 2.62 2.5499 2.59 17,250
07/23/2014 2.44 2.62 2.44 2.62 20,535
07/22/2014 2.5 2.61 2.43 2.43 11,644
07/21/2014 2.77 2.77 2.27 2.5 29,350
07/18/2014 2.63 2.75 2.63 2.65 27,914
07/17/2014 2.7 2.7 2.61 2.65 6,934
07/16/2014 2.69 2.73 2.68 2.68 5,770
07/15/2014 2.8 2.88 2.8 2.8 21,516
07/14/2014 2.6 2.85 2.6 2.85 31,181
07/11/2014 2.8 2.81 2.75 2.75 1,395
07/10/2014 2.8 2.8 2.8 2.8 376
07/09/2014 2.79 2.79 2.77 2.778 3,007
07/08/2014 2.68 2.688 2.68 2.688 1,119
07/07/2014 2.61 2.69 2.6 2.6252 1,526
07/03/2014 2.727 2.727 2.727 2.727 395
07/02/2014 2.61 2.65 2.6 2.6 9,010
07/01/2014 2.6 2.7154 2.6 2.7154 4,351
06/30/2014 2.68 2.68 2.6 2.6 5,850
06/27/2014 2.67 2.77 2.67 2.68 1,104
06/26/2014 2.66 2.8383 2.65 2.69 7,816
06/25/2014 2.66 2.85 2.65 2.71 14,288
06/24/2014 2.72 2.72 2.61 2.671 10,644
06/23/2014 2.71 2.71 2.6001 2.7 11,932
06/20/2014 2.68 2.705 2.64 2.705 14,471
06/19/2014 2.75 2.8499 2.64 2.74 18,405
06/18/2014 2.81 2.8101 2.81 2.8101 600
06/17/2014 2.8 2.85 2.8 2.81 1,081
06/16/2014 2.78 2.781 2.78 2.781 1,200
06/13/2014 2.8 2.8 2.7801 2.7801 1,150
06/12/2014 2.8104 2.8104 2.798 2.8 2,276
06/11/2014 2.85 2.85 2.77 2.8108 5,406
06/10/2014 2.85 2.85 2.63 2.81 12,791
06/09/2014 2.84 2.84 2.67 2.77 2,940
06/06/2014 2.77 2.79 2.66 2.66 8,401
06/05/2014 2.7899 2.8499 2.6999 2.8499 22,029
06/04/2014 2.76 2.76 2.6 2.61 14,926
06/03/2014 2.6301 2.6301 2.63 2.63 2,536
06/02/2014 2.65 2.65 2.63 2.6301 9,864
05/30/2014 2.6501 2.6501 2.65 2.65 1,250
05/29/2014 2.65 2.65 2.63 2.65 13,929
05/28/2014 2.67 2.7 2.67 2.69 6,986
05/27/2014 2.62 2.789 2.62 2.67 5,438
05/23/2014 2.58 2.74 2.57 2.6505 7,681
05/22/2014 2.74 2.74 2.74 2.74 00
05/21/2014 2.74 2.74 2.74 2.74 00
05/20/2014 2.75 2.7501 2.64 2.74 14,524
05/19/2014 2.597 2.7 2.597 2.7 1,925
05/16/2014 2.71 2.7899 2.71 2.71 27,975
05/15/2014 2.79 2.8 2.5701 2.78 15,667
05/14/2014 2.74 2.9 2.67 2.9 18,823
05/13/2014 2.77 2.79 2.77 2.77 5,770
05/12/2014 2.87 2.87 2.7701 2.79 23,017
05/09/2014 2.89 2.901 2.85 2.901 7,301
05/08/2014 2.85 2.89 2.85 2.88 1,300
05/07/2014 2.87 2.87 2.87 2.87 826
05/06/2014 2.9 2.9 2.89 2.89 14,990
05/05/2014 2.95 2.95 2.81 2.9 3,872
05/02/2014 2.97 2.97 2.85 2.9004 21,365
05/01/2014 2.85 2.9 2.79 2.8 1,742
04/30/2014 2.77 2.87 2.77 2.87 3,400
04/29/2014 2.76 2.84 2.75 2.84 1,100
04/28/2014 2.88 2.95 2.7 2.81 21,161
04/25/2014 2.77 2.83 2.77 2.77 6,123
04/24/2014 2.78 2.89 2.78 2.89 48,631
04/23/2014 2.75 2.8499 2.66 2.82 10,236
04/22/2014 2.7 2.77 2.7 2.7396 29,158
04/21/2014 2.562 2.68 2.562 2.65 8,405
04/17/2014 2.66 2.67 2.57 2.57 6,827
04/16/2014 2.64 2.7 2.64 2.6921 11,961
04/15/2014 2.5915 2.67 2.5 2.6699 28,656
04/14/2014 2.75 2.77 2.66 2.72 35,745
04/11/2014 2.761 2.81 2.76 2.7604 3,218
04/10/2014 2.87 2.87 2.7521 2.87 4,641
04/09/2014 2.793 2.87 2.75 2.87 14,638
04/08/2014 2.8 2.87 2.75 2.87 19,258
04/07/2014 2.84 2.8401 2.8379 2.84 16,087
04/04/2014 2.8142 2.9 2.8142 2.84 15,005
04/03/2014 2.85 2.915 2.82 2.9 7,090
04/02/2014 2.79 2.9 2.79 2.9 18,765
04/01/2014 2.89 2.8901 2.8099 2.81 13,087
03/31/2014 2.84 2.84 2.8 2.81 18,033
03/28/2014 2.871 2.8899 2.84 2.8586 12,582
03/27/2014 2.89 2.8999 2.8 2.8054 29,503
03/26/2014 2.96 2.96 2.82 2.84 1,570
03/25/2014 2.8501 2.96 2.8501 2.92 12,690
03/24/2014 2.8501 2.9101 2.85 2.88 23,782
03/21/2014 2.85 2.9 2.85 2.88 16,074
03/20/2014 2.98 2.98 2.85 2.85 2,975
03/19/2014 2.95 2.98 2.95 2.98 1,546
03/18/2014 3.02 3.02 2.93 2.98 13,895
03/17/2014 3.04 3.08 3.02 3.0799 6,114
03/14/2014 3.02 3.1596 3.02 3.08 3,315
03/13/2014 3.1 3.13 3.04 3.12 29,953
03/12/2014 3.031 3.08 3.02 3.08 7,128
03/11/2014 3 3.129 3 3.05 51,183
03/10/2014 2.952 3.15 2.951 3.09 34,760
03/07/2014 2.8999 3 2.89 3 15,770
03/06/2014 2.87 2.95 2.87 2.95 22,335
03/05/2014 2.95 2.95 2.92 2.92 5,432
03/04/2014 2.98 3 2.9 2.99 16,806
03/03/2014 2.91 2.9325 2.9 2.9325 1,267
02/28/2014 2.9 2.9475 2.9 2.92 10,992
02/27/2014 2.84 2.92 2.8399 2.9 29,296
02/26/2014 2.94 2.94 2.78 2.78 20,140
02/25/2014 2.76 2.85 2.76 2.84 3,733
02/24/2014 2.75 2.8391 2.71 2.76 23,876
02/21/2014 2.71 2.85 2.71 2.83 24,659
02/20/2014 2.76 2.85 2.76 2.794 39,643
02/19/2014 2.79 2.8497 2.77 2.77 13,168
02/18/2014 2.94 2.94 2.71 2.77 10,897
02/14/2014 2.9 2.9 2.812 2.89 21,741
02/13/2014 2.95 2.95 2.67 2.86 66,970
02/12/2014 2.9795 2.9795 2.9616 2.9616 562
02/11/2014 3.1 3.1 2.9825 2.994 2,503
02/10/2014 2.92 2.96 2.92 2.96 1,666
02/07/2014 2.9461 3.0093 2.9461 2.98 6,215
02/06/2014 2.96 2.98 2.92 2.9325 13,139
02/05/2014 2.93 2.98 2.93 2.97 6,401
02/04/2014 3.01 3.02 2.95 2.95 26,003
02/03/2014 2.99 3.19 2.99 2.99 6,512
01/31/2014 2.9982 3.22 2.94 2.94 99,778
01/30/2014 3.25 3.34 2.55 2.91 463,073
01/29/2014 3.26 3.38 3.26 3.38 62,288
01/28/2014 3.36 3.3999 3.26 3.35 32,828
01/27/2014 3.16 3.26 3.16 3.231 38,166
01/24/2014 3.17 3.3485 3.17 3.21 34,041
01/23/2014 3.27 3.39 3.16 3.25 7,575
01/22/2014 3.34 3.38 3.16 3.33 50,329
01/21/2014 3.36 3.38 3.2 3.22 53,369
01/17/2014 3.19 3.38 3.18 3.3499 31,787
01/16/2014 3.36 3.39 3.33 3.37 37,167
01/15/2014 3.19 3.3899 3.19 3.34 38,302
01/14/2014 3.2 3.383 3.12 3.27 38,261
01/13/2014 3.13 3.37 3.1 3.18 99,538
01/10/2014 3.51 3.51 3.16 3.22 32,166
01/09/2014 3.18 3.39 3.16 3.296 105,024
01/08/2014 3.5 3.5 3.14 3.34 148,873
01/07/2014 3.11 3.55 2.97 3.49 447,269
01/06/2014 2.98 3.02 2.87 2.95 45,750
01/03/2014 2.92 2.9999 2.84 2.99 46,550
01/02/2014 2.78 2.93 2.73 2.87 66,259
12/31/2013 2.75 2.94 2.67 2.73 143,104
12/30/2013 2.72 2.95 2.66 2.75 63,187
12/27/2013 2.7 2.9 2.47 2.76 184,205
12/26/2013 2.8998 2.9 2.7 2.75 97,686
12/24/2013 2.82 2.9799 2.73 2.81 90,320
12/23/2013 2.85 3 2.81 2.81 90,156
12/20/2013 2.89 3.05 2.82 2.85 121,133
12/19/2013 2.92 2.98 2.92 2.93 49,127
12/18/2013 3 3 2.9 2.98 58,560
12/17/2013 2.95 2.99 2.92 2.92 74,325
12/16/2013 2.97 3.01 2.9 2.92 53,310
12/13/2013 3 3.04 2.8999 3.02 59,623
12/12/2013 2.9 3 2.75 2.94 60,293
12/11/2013 2.89 2.9696 2.89 2.9 71,489
12/10/2013 3 3 2.9 2.92 45,398
12/09/2013 3.05 3.1 2.95 2.97 105,567
12/06/2013 2.95 3 2.87 2.91 28,395
12/05/2013 2.76 2.95 2.76 2.95 61,951
12/04/2013 2.9499 2.95 2.79 2.8 90,304
12/03/2013 2.86 2.99 2.77 2.81 143,272
12/02/2013 2.6 3 2.6 2.7499 73,338
11/29/2013 2.54 2.55 2.3241 2.55 107,452
11/27/2013 2.39 2.44 2.35 2.42 68,395
11/26/2013 2.39 2.39 2.19 2.34 153,383
11/25/2013 2.009 2.17 2.002 2.13 90,566
11/22/2013 2 2.13 1.93 2.01 343,947
11/21/2013 1.95 1.95 1.91 1.92 56,600
11/20/2013 1.91 1.97 1.91 1.91 30,303
11/19/2013 1.95 1.95 1.9211 1.93 30,458
11/18/2013 1.95 1.97 1.93 1.95 56,250
11/15/2013 1.91 1.95 1.89 1.9 106,510
11/14/2013 1.91 1.96 1.9 1.9 29,148
11/13/2013 1.91 2 1.91 1.92 50,802
11/12/2013 1.91 1.95 1.91 1.92 11,105
11/11/2013 1.91 1.96 1.9 1.95 134,500
11/08/2013 1.9314 1.95 1.89 1.9499 25,964
11/07/2013 2 2 1.931 1.95 18,252
11/06/2013 1.91 1.93 1.8515 1.93 124,233
11/05/2013 1.75 1.89 1.75 1.89 92,679
11/04/2013 1.7984 1.8 1.72 1.75 69,799
11/01/2013 1.72 1.7849 1.72 1.75 109,311
10/31/2013 1.75 1.84 1.7 1.72 124,877
10/30/2013 1.85 1.9 1.7 1.71 219,460
10/29/2013 1.95 1.9789 1.86 1.88 131,181
10/28/2013 1.99 2.02 1.94 1.951 99,233
10/25/2013 2.2 2.2 1.98 1.99 152,160
10/24/2013 2.1 2.11 2.03 2.05 84,425
10/23/2013 2.05 2.1 2.02 2.02 107,414
10/22/2013 2.1 2.15 2.01 2.05 123,330
10/21/2013 2.49 2.49 2.111 2.1499 118,544
10/18/2013 2.4 2.44 2.25 2.29 227,182
10/17/2013 2.4 2.49 2.26 2.461 42,576
10/16/2013 2.42 2.6 2.35 2.4 233,122
10/15/2013 2.75 2.75 2.44 2.471 318,450
10/14/2013 2.85 2.86 2.6 2.7 262,562
10/11/2013 2.62 2.81 2.6 2.79 601,841
10/10/2013 2.15 2.55 2.15 2.5 535,297
10/09/2013 3.27 3.3 2.02 2.02 1,337,574
10/08/2013 1.5 2.7 1.39 2.4 2,944,499
10/07/2013 7.75 8.1 7.67 8.01 208,507
10/04/2013 8 8.1194 7.72 7.72 126,790
10/03/2013 8.0114 8.02 7.92 7.92 169,280
10/02/2013 8.18 8.19 8.1 8.15 142,035
10/01/2013 8.13 8.15 8.08 8.08 11,550
09/30/2013 8.02 8.07 8.02 8.04 3,900
09/27/2013 8.06 8.2 8.06 8.11 3,223
09/26/2013 8.16 8.17 8 8.11 98,174
09/25/2013 8.3 8.3 7.95 8.25 183,551
09/24/2013 8.07 8.16 8 8.15 49,577
09/23/2013 8.2 8.2 7.44 8.11 420
09/20/2013 8.15 8.2899 8.15 8.2899 4,300
09/19/2013 8.12 8.2 8.1 8.18 13,550
09/18/2013 8.06 8.1768 8.06 8.15 7,875
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?