CELGZ

Historical Stock Prices

$2.57
*  
0.1221
 negative 
4.54%
Get CELGZ Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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 2.76 3,218
04/10/2014 2.87 2.87 2.7521 2.87 4,641
04/09/2014 2.7925 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 2.84 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 2.89 2.8 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 2.8 29,503
03/26/2014 2.96 2.96 2.82 2.84 1,570
03/25/2014 2.85 2.96 2.85 2.92 12,690
03/24/2014 2.85 2.91 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 2.9515 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
09/17/2013 7.8228 8.2 7.8228 8.15 39,970
09/16/2013 8.15 8.25 8.05 8.1 25,929
09/13/2013 8.5 8.5395 8.18 8.18 66,700
09/12/2013 8.15 8.26 8.15 8.2 16,073
09/11/2013 8.3 8.3 8.0826 8.11 27,043
09/10/2013 8.6 8.6 8.06 8.19 82,640
09/09/2013 9.49 9.49 8.25 8.25 59,917
09/06/2013 7.5 8.81 7.5 8.8 320,074
09/05/2013 7.52 7.52 7.52 7.52 616
09/04/2013 7.51 7.55 7.489 7.5 18,894
09/03/2013 7.55 7.67 7.55 7.561 3,065
08/30/2013 7.68 7.7 7.5 7.5 3,200
08/29/2013 7.49 7.69 7.45 7.69 7,117
08/28/2013 7.665 7.665 7.55 7.55 3,500
08/27/2013 7.6899 7.6899 7.5 7.5 5,773
08/26/2013 7.49 7.63 7.461 7.6117 8,500
08/23/2013 7.53 7.6 7.44 7.5 40,609
08/22/2013 7.6 7.6 7.6 7.6 1,000
08/21/2013 7.6 7.6 7.59 7.6 2,300
08/20/2013 7.65 7.65 7.38 7.65 53,100
08/19/2013 7.55 7.55 7.5 7.5 3,000
08/16/2013 7.54 7.6 7.5 7.5 2,300
08/15/2013 7.31 7.56 7.31 7.5 1,750
08/14/2013 7.5 7.52 7.39 7.51 16,500
08/13/2013 7.7 7.7 7.485 7.52 28,037
08/12/2013 7.5 7.7 7.5 7.65 78,028
08/09/2013 7.52 7.7 7.52 7.69 5,436
08/08/2013 7.7 7.7 7.7 7.7 300
08/07/2013 7.62 7.62 7.62 7.62 100
08/06/2013 7.7 7.7 7.51 7.62 5,765
08/05/2013 7.65 7.7 7.65 7.7 3,700
08/02/2013 7.69 7.7 7.64 7.6976 16,428
08/01/2013 7.68 7.68 7.524 7.524 350
07/31/2013 7.99 7.99 7.48 7.7 3,310
07/30/2013 7.421 7.55 7.421 7.52 2,300
07/29/2013 7.37 7.6574 7.37 7.6 2,100
07/26/2013 7.67 7.7 7.66 7.7 28,300
07/25/2013 7.5 7.56 7.5 7.51 3,800
07/24/2013 7.57 7.57 7.57 7.57 200
07/23/2013 7.689 7.7 7.56 7.56 23,494
07/22/2013 7.65 7.7 7.65 7.7 5,886
07/19/2013 7.35 7.9 7.35 7.7 29,965
07/18/2013 7.3 7.35 7.22 7.28 26,722
07/17/2013 7.3 7.33 7.29 7.3 22,998
07/16/2013 7.27 7.5 7.27 7.34 16,268
07/15/2013 7.29 7.36 7.25 7.28 14,100
07/12/2013 7.3263 7.42 7.31 7.32 56,650
07/11/2013 7.28 7.55 7.25 7.42 668,016
07/10/2013 7.32 7.35 7.25 7.33 8,032
07/09/2013 7.35 7.38 7.34 7.34 5,680
07/08/2013 7.35 7.35 7.35 7.35 00
07/05/2013 7.19 7.35 7.18 7.35 20,217
07/03/2013 7.31 7.32 7.31 7.32 237
07/02/2013 7.32 7.41 7.32 7.41 637
07/01/2013 7.32 7.4 7.25 7.32 127,712
06/28/2013 7.44 7.44 7.31 7.31 5,271
06/27/2013 7.45 7.45 7.3411 7.41 1,800
06/26/2013 7.42 7.42 7.4 7.41 3,411
06/25/2013 7.38 7.38 7.38 7.38 00
06/24/2013 7.66 7.66 7.38 7.38 770
06/21/2013 7.3 7.31 7.3 7.31 200
06/20/2013 7.14 7.26 7.14 7.24 900
06/19/2013 7.35 7.35 7.25 7.3 24,051
06/18/2013 7.36 7.49 7.35 7.35 8,836
06/17/2013 7.414 7.43 7.37 7.37 2,000
06/14/2013 7.365 7.365 7.365 7.365 00
06/13/2013 7.365 7.365 7.365 7.365 500
06/12/2013 7.39 7.39 7.3 7.35 61,200
06/11/2013 7.75 7.75 7.37 7.37 6,725
06/10/2013 7.4 7.4 7.334 7.334 365
06/07/2013 7.32 7.44 7.32 7.44 550
06/06/2013 7.21 7.41 7.21 7.4 8,675
06/05/2013 7.3 7.4 7.3 7.3899 3,200
06/04/2013 7.25 7.28 7.23 7.27 16,050
06/03/2013 7.4512 7.4512 7.38 7.39 221,618
05/31/2013 7.5 7.5 7.4 7.4 51,620
05/30/2013 7.43 7.43 7.35 7.4 1,300
05/29/2013 7.35 7.35 7.35 7.35 100
05/28/2013 7.51 7.586 7.18 7.43 1,700
05/24/2013 7.445 7.75 7.361 7.57 12,325
05/23/2013 7.3 7.5 7.27 7.27 10,897
05/22/2013 7.2965 7.5 7.11 7.37 15,000
05/21/2013 7.4 7.4 7.4 7.4 00
05/20/2013 7.38 7.4 7.06 7.4 3,518
05/17/2013 7.29 7.41 7.25 7.29 9,576
05/16/2013 7.45 7.45 7.25 7.35 11,500
05/15/2013 7.35 7.5 7.35 7.5 12,340
05/14/2013 7.34 7.35 7.34 7.35 3,936
05/13/2013 7.251 7.289 7.25 7.289 2,750
05/10/2013 7.3 7.35 7.251 7.35 4,196
05/09/2013 7.44 7.47 7.16 7.3 6,090
05/08/2013 7.21 7.45 7.2 7.45 12,954
05/07/2013 7.2 7.37 7.2 7.37 5,542
05/06/2013 7.15 7.17 7.15 7.155 10,975
05/03/2013 7.14 7.14 7.1 7.1 2,300
05/02/2013 7.1 7.1 7.1 7.1 11,589
05/01/2013 7.05 7.05 7 7.05 3,857
04/30/2013 7.1 7.1 7.1 7.1 00
04/29/2013 7.1 7.1312 7.1 7.1 1,650
04/26/2013 7.05 7.14 7.04 7.14 4,682
04/25/2013 7.01 7.07 6.99 7.05 36,000
04/24/2013 6.86 7.0399 6.83 6.99 36,390
04/23/2013 7.05 7.06 6.8 6.87 23,405
04/22/2013 7.07 7.1 7.05 7.05 4,800
04/19/2013 7.1 7.1 7.07 7.1 8,779
04/18/2013 7.1 7.11 7.03 7.08 17,738
04/17/2013 7.1 7.12 7.1 7.1 12,700
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 your brokers before you trade


Want to trade FX?