CELGZ

Historical Stock Prices

$2.76
*  
0.1204
4.18%
Get CELGZ Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-APR-2014 TO 24-APR-2015

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.
04/24/2015 2.81 2.83 2.76 2.76 10,202
04/23/2015 2.89 2.89 2.8804 2.8804 408
04/22/2015 2.87 2.87 2.87 2.87 130
04/21/2015 2.8001 2.8324 2.8001 2.8324 2,100
04/20/2015 2.82 2.8301 2.82 2.8301 1,653
04/17/2015 2.78 2.84 2.61 2.83 16,898
04/16/2015 2.85 2.85 2.8 2.8238 7,036
04/15/2015 2.8101 2.9 2.8101 2.86 1,800
04/14/2015 2.81 2.82 2.8 2.81 6,800
04/13/2015 2.82 2.821 2.82 2.8201 1,426
04/10/2015 2.82 2.93 2.82 2.89 12,405
04/09/2015 2.8001 2.87 2.8 2.8537 5,882
04/08/2015 2.89 2.9 2.77 2.9 3,440
04/07/2015 2.87 2.9199 2.87 2.9199 1,719
04/06/2015 2.88 2.88 2.87 2.87 1,571
04/02/2015 2.82 2.84 2.82 2.84 9,490
04/01/2015 2.9001 2.92 2.8704 2.92 18,300
03/31/2015 2.85 3 2.85 2.97 65,296
03/30/2015 3.03 3.05 2.8 2.81 29,760
03/27/2015 2.9 3.0499 2.5 3.03 39,844
03/26/2015 2.96 3.04 2.91 2.95 15,770
03/25/2015 3.05 3.05 2.92 2.95 3,790
03/24/2015 2.92 3.23 2.92 3.15 7,670
03/23/2015 3.05 3.231 3.05 3.17 6,782
03/20/2015 3.02 3.05 2.88 3.05 8,211
03/19/2015 3.03 3.03 2.97 3.0299 11,105
03/18/2015 3.0601 3.1 3.0601 3.1 3,200
03/17/2015 3.01 3.06 2.99 3.01 5,440
03/16/2015 3.07 3.07 3.02 3.03 6,391
03/13/2015 3.22 3.22 3.04 3.05 3,160
03/12/2015 3.21 3.23 3.03 3.0594 765
03/11/2015 3.1 3.15 2.881 3 20,550
03/10/2015 3.1756 3.1756 3.1 3.11 13,684
03/09/2015 3.21 3.21 3.11 3.14 18,081
03/06/2015 3.15 3.2385 3.15 3.209 9,062
03/05/2015 3.29 3.325 3.2093 3.2093 5,186
03/04/2015 3.19 3.25 3.1701 3.24 6,813
03/03/2015 3.2066 3.23 3.2066 3.23 375
03/02/2015 3.25 3.34 3.15 3.17 39,771
02/27/2015 3.22 3.3384 3.16 3.17 19,311
02/26/2015 3.33 3.33 3.18 3.2699 3,856
02/25/2015 3.23 3.3 3.18 3.18 17,420
02/24/2015 3.32 3.37 3.26 3.26 20,431
02/23/2015 3.42 3.42 3.18 3.19 1,358
02/20/2015 3.2368 3.2368 3.18 3.18 19,152
02/19/2015 3.2601 3.3214 3.26 3.26 1,400
02/18/2015 3.32 3.32 3.2601 3.2601 2,546
02/17/2015 3.16 3.32 3.16 3.27 4,332
02/13/2015 3.39 3.39 3.16 3.17 37,586
02/12/2015 3.2999 3.2999 3.21 3.21 10,005
02/11/2015 3.45 3.45 3.22 3.25 8,010
02/10/2015 3.25 3.39 3.25 3.32 15,034
02/09/2015 3.25 3.2737 3.25 3.25 6,297
02/06/2015 3.2336 3.25 3.2001 3.25 6,804
02/05/2015 3.182 3.25 3.15 3.24 21,866
02/04/2015 3.1596 3.1596 3.1364 3.15 4,000
02/03/2015 3.16 3.1969 3.16 3.17 3,307
02/02/2015 3.2 3.3 3.15 3.21 5,265
01/30/2015 3.23 3.28 3.2168 3.22 6,033
01/29/2015 3.28 3.28 3.17 3.17 7,580
01/28/2015 3.29 3.29 3.13 3.1997 10,213
01/27/2015 3.3 3.3499 3.22 3.22 5,374
01/26/2015 3.25 3.26 3.25 3.25 3,835
01/23/2015 3.2 3.2 3.1 3.1352 15,755
01/22/2015 3.25 3.25 3.08 3.11 7,497
01/21/2015 3.17 3.24 3.1 3.14 18,758
01/20/2015 3.16 3.4044 3.16 3.35 429
01/16/2015 3.44 3.44 3.14 3.14 14,760
01/15/2015 3.2441 3.29 3.13 3.1701 15,961
01/14/2015 3.24 3.26 3.2 3.22 12,957
01/13/2015 3.35 3.35 3.2601 3.2601 13,745
01/12/2015 3.31 3.5 3.2818 3.41 30,180
01/09/2015 3.5 3.5 3.28 3.28 1,180
01/08/2015 3.39 3.39 3.24 3.37 6,732
01/07/2015 3.1101 3.2 3.1101 3.2 4,488
01/06/2015 3.14 3.16 3 3.16 9,157
01/05/2015 3.2 3.2 3.1 3.14 12,439
01/02/2015 3.12 3.2201 3.11 3.15 6,580
12/31/2014 3.18 3.25 3.14 3.15 24,257
12/30/2014 3.23 3.2819 3.1201 3.2201 10,648
12/29/2014 3.22 3.2699 3.08 3.1834 74,516
12/26/2014 3.44 3.44 3.2101 3.25 22,312
12/24/2014 3.12 3.41 3.12 3.34 14,180
12/23/2014 3.51 3.51 3.11 3.35 26,068
12/22/2014 3.6 3.6001 3.35 3.3699 10,414
12/19/2014 3.5 3.61 3.36 3.45 30,677
12/18/2014 3.67 3.68 3.292 3.3504 26,601
12/17/2014 3.25 3.35 3.25 3.31 11,032
12/16/2014 3.25 3.3499 3.19 3.29 30,100
12/15/2014 3.554 3.59 3.36 3.4699 10,852
12/12/2014 3.48 3.66 3.21 3.51 22,219
12/11/2014 3.67 3.67 3.47 3.54 58,954
12/10/2014 3.36 3.61 3.24 3.52 73,750
12/09/2014 3.28 3.46 3.28 3.34 17,276
12/08/2014 3.25 3.31 3.214 3.26 11,564
12/05/2014 3.17 3.23 3.17 3.18 3,202
12/04/2014 3.22 3.46 3.17 3.18 10,785
12/03/2014 3.34 3.34 3.2 3.22 5,586
12/02/2014 3.15 3.15 2.8 3.08 58,750
12/01/2014 3.22 3.24 3.16 3.17 12,737
11/28/2014 3.51 3.51 3.23 3.23 4,531
11/26/2014 3.25 3.32 3.25 3.2934 17,393
11/25/2014 3.23 3.28 3.23 3.28 865
11/24/2014 3.17 3.24 3.15 3.21 5,910
11/21/2014 3.2221 3.33 3.16 3.2699 2,555
11/20/2014 3.19 3.21 3.15 3.21 35,025
11/19/2014 3.08 3.24 3.08 3.2 6,834
11/18/2014 3.23 3.23 3.08 3.12 8,688
11/17/2014 3.28 3.2901 3.2001 3.21 5,447
11/14/2014 3.22 3.38 3.18 3.28 17,450
11/13/2014 3.4068 3.4224 3.11 3.18 12,692
11/12/2014 3.13 3.19 3.13 3.13 5,725
11/11/2014 3.14 3.19 3.14 3.18 3,700
11/10/2014 3.24 3.24 3.09 3.21 27,822
11/07/2014 3.2421 3.2421 3.24 3.24 7,190
11/06/2014 3.505 3.51 3.01 3.28 50,353
11/05/2014 3.61 3.6153 3.55 3.55 8,393
11/04/2014 3.68 3.68 3.55 3.62 6,873
11/03/2014 3.65 3.65 3.5952 3.6 500
10/31/2014 3.61 3.6499 3.55 3.61 14,000
10/30/2014 3.58 3.71 3.5 3.55 24,537
10/29/2014 3.69 3.69 3.56 3.628 8,036
10/28/2014 3.6 3.7 3.53 3.56 3,924
10/27/2014 3.66 3.66 3.51 3.59 2,364
10/24/2014 3.6215 3.6215 3.55 3.55 8,011
10/23/2014 3.64 3.655 3.5001 3.57 5,650
10/22/2014 3.511 3.63 3.49 3.54 9,949
10/21/2014 3.6 3.7 3.45 3.57 18,287
10/20/2014 3.56 3.7099 3.56 3.7099 5,018
10/17/2014 3.62 3.72 3.46 3.46 18,950
10/16/2014 3.62 3.73 3.4 3.61 14,860
10/15/2014 3.43 3.5406 3.24 3.5199 20,158
10/14/2014 3.45 3.64 3.43 3.43 12,929
10/13/2014 3.6399 3.6399 3.2 3.3 11,100
10/10/2014 3.29 3.43 3.23 3.25 22,121
10/09/2014 3.55 3.56 3.44 3.45 8,819
10/08/2014 3.68 3.68 3.54 3.54 10,984
10/07/2014 3.73 3.75 3.7 3.7 14,655
10/06/2014 3.66 3.72 3.65 3.6924 12,128
10/03/2014 3.47 3.7 3.41 3.57 51,576
10/02/2014 3.15 3.43 3.12 3.43 19,108
10/01/2014 3.5 3.83 3.05 3.08 84,126
09/30/2014 3.4 3.4001 3.23 3.39 25,169
09/29/2014 3.36 3.48 3.2301 3.41 11,757
09/26/2014 3.26 3.44 3.25 3.362 16,132
09/25/2014 3.35 3.47 3.3 3.44 5,870
09/24/2014 3.33 3.38 3.2 3.37 7,964
09/23/2014 3.32 3.32 3.28 3.3 29,900
09/22/2014 3.3 3.3268 3.3 3.3252 2,795
09/19/2014 3.34 3.38 3.2501 3.33 10,185
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?