CELGZ

Historical Stock Prices

$1.13
*  
0.07
5.83%
Get CELGZ Alerts
*Delayed - data as of May 26, 2017  -  Find a broker to begin trading CELGZ now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2016 TO 26-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/26/2017 1.1 1.13 1.1 1.13 5,606
05/25/2017 1.1166 1.2 1.1166 1.2 1,150
05/24/2017 1.07 1.1698 1.07 1.1698 18,740
05/23/2017 1.1963 1.1963 1.12 1.18 19,507
05/22/2017 1.2052 1.2052 1.2 1.2 200
05/19/2017 1.21 1.2101 1.2 1.2 2,680
05/18/2017 1.19 1.24 1.17 1.23 29,550
05/17/2017 1.2 1.25 1.1786 1.25 42,682
05/16/2017 1.16 1.2 1.151 1.2 11,019
05/15/2017 1.18 1.1966 1.1682 1.1682 54,487
05/12/2017 1.1152 1.17 1.1152 1.17 400
05/11/2017 1.15 1.18 1.1375 1.15 51,772
05/10/2017 1.15 1.15 1.1 1.1375 36,160
05/09/2017 1.13 1.18 1.11 1.15 67,192
05/08/2017 1.07 1.18 1.07 1.1 24,325
05/05/2017 1.18 1.18 1.1 1.1399 15,890
05/04/2017 1.12 1.14 1.12 1.13 9,012
05/03/2017 1.12 1.12 1.1001 1.1001 2,221
05/02/2017 1.13 1.15 1.08 1.14 14,425
05/01/2017 1.1199 1.1324 1.091 1.094 32,325
04/28/2017 1.1193 1.1193 1.06 1.06 4,275
04/27/2017 1.06 1.125 1.0514 1.125 2,773
04/26/2017 1.06 1.06 1.06 1.06 00
04/25/2017 1.06 1.06 1.06 1.06 00
04/24/2017 1.0976 1.0976 1.06 1.06 3,294
04/21/2017 1.1 1.1 1.1 1.1 00
04/20/2017 1.17 1.17 1.07 1.1 16,000
04/19/2017 1.1084 1.1084 1.1084 1.1084 320
04/18/2017 1.0443 1.0443 1.0443 1.0443 00
04/17/2017 1.0443 1.0443 1.0443 1.0443 00
04/13/2017 1.06 1.06 1.0443 1.0443 30,465
04/12/2017 1.0588 1.0588 1.05 1.05 1,160
04/11/2017 1.07 1.07 1.05 1.05 5,100
04/10/2017 1.18 1.18 1.08 1.08 35,033
04/07/2017 1.0664 1.11 1.0664 1.1 19,540
04/06/2017 1.05 1.08 1.05 1.07 14,149
04/05/2017 1.062 1.08 1.062 1.08 2,113
04/04/2017 1.0426 1.08 1.0426 1.08 996
04/03/2017 1.051 1.09 1.05 1.09 3,217
03/31/2017 1.08 1.08 1.08 1.08 200
03/30/2017 1.05 1.07 1.05 1.07 1,606
03/29/2017 1.08 1.08 1.08 1.08 100
03/28/2017 1.1 1.1 1.09 1.09 200
03/27/2017 1.11 1.11 1.0679 1.1 40,300
03/24/2017 1.0932 1.0999 1.09 1.09 20,183
03/23/2017 1.0689 1.0689 1.0689 1.0689 1,700
03/22/2017 1.07 1.07 1.07 1.07 00
03/21/2017 1.07 1.07 1.07 1.07 00
03/20/2017 1.11 1.11 1.07 1.07 15,718
03/17/2017 1.07 1.07 1.0442 1.0442 684
03/16/2017 1.1 1.1 1.07 1.07 999
03/15/2017 1.062 1.08 1.06 1.06 6,429
03/14/2017 1.08 1.08 1.08 1.08 100
03/13/2017 1.07 1.1 1.051 1.051 31,994
03/10/2017 1.08 1.15 1.0783 1.1 26,633
03/09/2017 1.08 1.12 1.071 1.1 27,011
03/08/2017 1.0653 1.1 1.0653 1.0999 15,902
03/07/2017 1.0771 1.1 1.0771 1.1 226
03/06/2017 1.0974 1.1 1.0604 1.1 34,714
03/03/2017 1.0101 1.08 1.0101 1.08 2,536
03/02/2017 1.001 1.08 1 1.08 520
03/01/2017 1.09 1.1 1.088 1.088 17,790
02/28/2017 1.05 1.1 1.05 1.09 27,600
02/27/2017 1.1 1.15 1.1 1.1 39,330
02/24/2017 1.1 1.1 1.04 1.04 2,400
02/23/2017 1.1 1.1 1.035 1.1 78,302
02/22/2017 1.16 1.1601 1.16 1.1601 2,553
02/21/2017 1.19 1.197 1.19 1.19 9,923
02/17/2017 1.16 1.19 1.16 1.19 217
02/16/2017 1.2 1.2 1.151 1.19 13,477
02/15/2017 1.0613 1.2 1.0613 1.2 23,562
02/14/2017 1.04 1.04 1.04 1.04 900
02/13/2017 1.1 1.1 1.0542 1.0542 1,465
02/10/2017 1.07 1.11 1.07 1.1099 25,310
02/09/2017 1.04 1.0745 1.04 1.0732 12,025
02/08/2017 1.08 1.08 1.04 1.05 16,270
02/07/2017 1.05 1.0858 1.04 1.04 1,894
02/06/2017 1.05 1.0952 1.04 1.0952 4,832
02/03/2017 1.1 1.1 1.06 1.0784 25,515
02/02/2017 1.04 1.0611 1.04 1.05 5,760
02/01/2017 1.04 1.04 1.04 1.04 00
01/31/2017 1.05 1.05 1.04 1.04 1,100
01/30/2017 1.1 1.1 1.04 1.04 26,704
01/27/2017 1.06 1.1 1.0221 1.07 23,926
01/26/2017 1.15 1.15 1.01 1.06 46,997
01/25/2017 1.08 1.08 1.07 1.08 1,076
01/24/2017 1.0448 1.07 1.0448 1.07 2,425
01/23/2017 1.02 1.09 1.02 1.04 7,350
01/20/2017 1.19 1.19 1.1 1.1 1,644
01/19/2017 1.12 1.1699 1.1 1.1699 985
01/18/2017 1.01 1.06 1.01 1.05 3,158
01/17/2017 1.1 1.1445 1.01 1.02 17,481
01/13/2017 1.15 1.16 1.11 1.11 20,309
01/12/2017 1.2 1.209 1 1.1 47,259
01/11/2017 1.0873 1.15 1.0754 1.15 5,307
01/10/2017 1.2 1.2 1.2 1.2 1,900
01/09/2017 1.2 1.2 1.17 1.2 10,116
01/06/2017 1.2 1.2 1.19 1.2 4,600
01/05/2017 1.2 1.21 1.084 1.17 23,967
01/04/2017 1.05 1.09 1.05 1.05 5,240
01/03/2017 1.04 1.05 1.03 1.04 3,284
12/30/2016 1.021 1.071 1.02 1.03 15,370
12/29/2016 1.012 1.1 1.01 1.06 1,525
12/28/2016 1.05 1.056 1.01 1.05 12,193
12/27/2016 1.02 1.092 1 1.01 26,768
12/23/2016 1.17 1.17 1.05 1.05 36,481
12/22/2016 1.1 1.125 1.05 1.07 11,300
12/21/2016 1.1 1.1 1.06 1.06 13,906
12/20/2016 1.05 1.125 1.05 1.1 35,647
12/19/2016 1.17 1.17 1.04 1.1 43,145
12/16/2016 1.06 1.19 1.06 1.19 16,250
12/15/2016 1.1 1.15 1.06 1.15 3,903
12/14/2016 1.17 1.17 1.17 1.17 00
12/13/2016 1.062 1.19 1.06 1.17 9,754
12/12/2016 1.192 1.192 1.11 1.15 3,015
12/09/2016 1.0632 1.16 1.0632 1.16 1,140
12/08/2016 1.12 1.12 1.12 1.12 100
12/07/2016 1.11 1.11 1.11 1.11 100
12/06/2016 1.17 1.17 1.11 1.11 2,950
12/05/2016 1.13 1.22 1.13 1.1712 37,398
12/02/2016 1.25 1.25 1.21 1.21 12,842
12/01/2016 1.23 1.2347 1.19 1.19 4,268
11/30/2016 1.12 1.2 1.05 1.1 9,181
11/29/2016 1.0616 1.1468 1.0616 1.11 2,545
11/28/2016 1.146 1.15 1.13 1.13 851
11/25/2016 1.13 1.13 1.13 1.13 300
11/23/2016 1.06 1.06 1.05 1.0501 9,418
11/22/2016 1.1047 1.11 1.0513 1.0513 24,067
11/21/2016 1.19 1.19 1.01 1.1 11,347
11/18/2016 1.11 1.11 1.11 1.11 359
11/17/2016 1.11 1.2 1.11 1.2 366
11/16/2016 1.1 1.147 1.1 1.13 16,785
11/15/2016 1.1 1.23 1.1 1.22 3,430
11/14/2016 1.24 1.24 1.1853 1.1853 1,900
11/11/2016 1.1 1.24 1.1 1.24 2,168
11/10/2016 1.17 1.19 1.15 1.15 12,194
11/09/2016 1.22 1.22 1.22 1.22 100
11/08/2016 1.2 1.22 1.11 1.11 2,300
11/07/2016 1.15 1.2 1.12 1.15 8,866
11/04/2016 1.11 1.17 1.1 1.11 45,400
11/03/2016 1.1 1.2 1.01 1.09 45,317
11/02/2016 1.1127 1.15 1.1127 1.15 34,461
11/01/2016 1.1399 1.1399 1.11 1.1112 3,500
10/31/2016 1.151 1.151 1.15 1.1501 500
10/28/2016 1.1673 1.239 1.1385 1.1501 30,840
10/27/2016 1.1506 1.1506 1.1 1.1001 7,698
10/26/2016 1.0101 1.0101 1.0101 1.0101 00
10/25/2016 1.12 1.12 0.99 1.0101 18,500
10/24/2016 1.12 1.15 1.12 1.15 965
10/21/2016 1.12 1.1365 1.12 1.1365 4,200
10/20/2016 1.12 1.12 1.12 1.12 1,005
10/19/2016 1.12 1.12 1.12 1.12 321
10/18/2016 1.13 1.13 1.02 1.12 65,798
10/17/2016 1.15 1.15 1.15 1.15 00
10/14/2016 1.139 1.15 1.139 1.15 4,550
10/13/2016 1.2 1.2 1.15 1.15 80,877
10/12/2016 1.159 1.159 1.159 1.159 00
10/11/2016 1.15 1.159 1.15 1.159 3,988
10/10/2016 1.15 1.2 1.15 1.2 10,150
10/07/2016 1.23 1.23 1.07 1.11 1,399
10/06/2016 1.09 1.24 1.09 1.24 7,300
10/05/2016 1 1.08 1 1.08 547
10/04/2016 1.02 1.02 0.99 1 22,452
10/03/2016 1.06 1.12 0.995 1.02 28,475
09/30/2016 1.11 1.11 1.04 1.04 21,802
09/29/2016 1.13 1.13 1.03 1.03 12,500
09/28/2016 1.06 1.173 1.06 1.17 3,594
09/27/2016 1.203 1.203 1.2 1.2 398
09/26/2016 1.21 1.21 1.21 1.21 103
09/23/2016 1.2 1.25 1.2 1.24 3,129
09/22/2016 1.23 1.23 1.2 1.2 2,090
09/21/2016 1.25 1.25 1.25 1.25 225
09/20/2016 1.214 1.214 1.2 1.2 310
09/19/2016 1.2 1.2 1.2 1.2 205
09/16/2016 1.2054 1.2102 1.2 1.2102 2,100
09/15/2016 1.21 1.249 1.21 1.24 2,319
09/14/2016 1.2 1.21 1.2 1.21 1,100
09/13/2016 1.2 1.2003 1.2 1.2 3,552
09/12/2016 1.2 1.2 1.15 1.2 4,692
09/09/2016 1.2 1.23 1.2 1.2 2,610
09/08/2016 1.2272 1.2272 1.17 1.17 380
09/07/2016 1.2096 1.24 1.1252 1.2 19,222
09/06/2016 1.24 1.2711 1.1308 1.25 16,046
09/02/2016 1.17 1.22 1.17 1.18 3,667
09/01/2016 1.13 1.15 1.12 1.13 5,194
08/31/2016 1.16 1.16 1.16 1.16 200
08/30/2016 1.28 1.3 1.18 1.1934 9,250
08/29/2016 1.18 1.27 1.13 1.13 5,662
08/26/2016 1.13 1.13 1.13 1.13 118
08/25/2016 1.28 1.28 1.13 1.1756 1,850
08/24/2016 1.1692 1.26 1.1563 1.1893 2,400
08/23/2016 1.29 1.29 1.11 1.15 6,830
08/22/2016 1.17 1.3 1.16 1.3 1,917
08/19/2016 1.11 1.11 1.11 1.11 00
08/18/2016 1.11 1.11 1.11 1.11 00
08/17/2016 1.11 1.11 1.11 1.11 00
08/16/2016 1.13 1.13 1.11 1.11 575
08/15/2016 1.22 1.32 1.22 1.23 12,876
08/12/2016 1.22 1.22 1.22 1.22 5,050
08/11/2016 1.17 1.19 1.15 1.19 725
08/10/2016 1.33 1.33 1.11 1.25 7,546
08/09/2016 1.33 1.33 1.1717 1.329 1,181
08/08/2016 1.149 1.2 1.11 1.184 15,570
08/05/2016 1.12 1.14 1.11 1.11 1,639
08/04/2016 1.1 1.1 1.1 1.1 150
08/03/2016 1.11 1.11 1.1 1.1 3,666
08/02/2016 1.18 1.18 1.11 1.11 1,818
08/01/2016 1.12 1.1475 1.1 1.14 3,471
07/29/2016 1.1601 1.1601 1.15 1.1599 1,125
07/28/2016 1.1932 1.1932 1.16 1.17 1,235
07/27/2016 1.26 1.26 1.15 1.1879 1,957
07/26/2016 1.25 1.25 1.15 1.16 12,924
07/25/2016 1.18 1.21 1.165 1.21 1,699
07/22/2016 1.15 1.2299 1.15 1.2299 1,225
07/21/2016 1.23 1.23 1.2101 1.2101 6,464
07/20/2016 1.2501 1.2501 1.21 1.21 3,705
07/19/2016 1.2101 1.2101 1.2 1.2 1,576
07/18/2016 1.22 1.23 1.16 1.17 5,175
07/15/2016 1.26 1.2916 1.26 1.276 3,400
07/14/2016 1.3 1.3 1.3 1.3 109
07/13/2016 1.35 1.35 1.11 1.26 17,130
07/12/2016 1.3 1.3511 1.3 1.35 2,500
07/11/2016 1.4 1.4 1.26 1.4 2,664
07/08/2016 1.4 1.43 1.39 1.43 1,211
07/07/2016 1.4 1.4 1.32 1.35 3,121
07/06/2016 1.35 1.35 1.35 1.35 00
07/05/2016 1.374 1.41 1.34 1.35 7,020
07/01/2016 1.38 1.4 1.32 1.4 2,078
06/30/2016 1.35 1.4601 1.35 1.4601 2,600
06/29/2016 1.3989 1.4 1.35 1.35 2,972
06/28/2016 1.3256 1.54 1.2836 1.4536 2,324
06/27/2016 1.42 1.54 1.3672 1.54 1,800
06/24/2016 1.54 1.54 1.29 1.42 1,681
06/23/2016 1.45 1.45 1.45 1.45 00
06/22/2016 1.4823 1.4823 1.45 1.45 754
06/21/2016 1.36 1.4511 1.36 1.44 2,034
06/20/2016 1.45 1.45 1.45 1.45 125
06/17/2016 1.41 1.48 1.41 1.4699 1,100
06/16/2016 1.54 1.54 1.33 1.33 430
06/15/2016 1.34 1.44 1.34 1.4036 497
06/14/2016 1.49 1.5 1.3986 1.5 7,327
06/13/2016 1.4368 1.44 1.4368 1.44 607
06/10/2016 1.46 1.46 1.46 1.46 00
06/09/2016 1.5 1.5 1.41 1.46 2,093
06/08/2016 1.54 1.61 1.31 1.5 41,500
06/07/2016 1.5 1.53 1.34 1.51 23,318
06/06/2016 1.4 1.4899 1.23 1.45 41,570
06/03/2016 1.4 1.4 1.19 1.31 4,100
06/02/2016 1.35 1.35 1.27 1.3 5,031
06/01/2016 1.2665 1.345 1.2665 1.31 25,202
05/31/2016 1.19 1.33 1.17 1.2253 18,678
05/27/2016 1.161 1.2229 1.161 1.19 3,235
05/26/2016 1.278 1.3 1.25 1.3 10,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CELGZ





Research Brokers before you trade

Want to trade FX?





Smart Portfolio