Quantcast
CELGZ

Historical Stock Prices

$0.91
*  
0.06
7.06%
Get CELGZ Alerts
*Delayed - data as of Feb. 15, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-NOV-2018 TO 15-FEB-2019

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.
02/15/2019 0.95 0.95 0.8101 0.91 31,925
02/14/2019 1.04 1.04 0.81 0.85 24,303
02/13/2019 0.9458 0.9458 0.8366 0.85 28,804
02/12/2019 0.84 1.05 0.8101 0.9857 43,855
02/11/2019 0.88 0.8808 0.8 0.8698 24,525
02/08/2019 0.906 0.906 0.8579 0.9 1,938
02/07/2019 0.7701 0.85 0.7701 0.85 1,462
02/06/2019 0.83 0.85 0.7699 0.82 17,412
02/05/2019 0.83 0.8799 0.83 0.8761 2,651
02/04/2019 0.85 0.93 0.82 0.83 41,311
02/01/2019 0.8766 0.9 0.824 0.8679 10,162
01/31/2019 0.98 0.98 0.75 0.875 46,727
01/30/2019 0.8 0.95 0.8 0.9357 25,729
01/29/2019 0.91 0.91 0.7538 0.8 38,796
01/28/2019 0.91 0.91 0.85 0.9057 4,945
01/25/2019 0.93 0.95 0.9 0.91 30,461
01/24/2019 1.0428 1.0428 0.93 0.93 11,164
01/23/2019 0.94 0.95 0.93 0.95 20,650
01/22/2019 0.8 0.95 0.8 0.93 18,830
01/18/2019 0.8978 0.8978 0.81 0.81 13,768
01/17/2019 0.94 0.94 0.72 0.75 29,110
01/16/2019 0.69 0.7036 0.66 0.682 45,050
01/15/2019 0.64 0.68 0.64 0.6777 28,315
01/14/2019 0.73 0.9504 0.6 0.69 47,953
01/11/2019 0.78 0.78 0.7 0.7312 36,084
01/10/2019 1 1.005 0.765 0.78 56,334
01/09/2019 0.96 0.96 0.8 0.816 17,580
01/08/2019 0.84 0.8926 0.82 0.866 33,927
01/07/2019 0.7463 0.85 0.7463 0.8 35,096
01/04/2019 0.99 0.99 0.67 0.725 54,472
01/03/2019 0.65 1.26 0.65 0.804 130,499
01/02/2019 0.5254 0.6368 0.46 0.6368 7,537
12/31/2018 0.3602 0.4999 0.3602 0.4509 71,558
12/28/2018 0.49 0.49 0.3501 0.39 66,136
12/27/2018 0.47 0.49 0.4601 0.4601 9,421
12/26/2018 0.44 0.5 0.36 0.499 63,328
12/24/2018 0.35 0.58 0.35 0.57 3,860
12/21/2018 0.5 0.5025 0.4 0.4133 29,319
12/20/2018 0.61 0.6127 0.45 0.57 24,198
12/19/2018 0.6 0.7003 0.5201 0.61 26,971
12/18/2018 0.65 0.9 0.64 0.64 9,837
12/17/2018 0.7 0.7332 0.64 0.64 39,885
12/14/2018 0.7714 0.85 0.71 0.8 37,898
12/13/2018 0.75 0.7714 0.7 0.7714 14,520
12/12/2018 0.8 0.8262 0.75 0.75 10,808
12/11/2018 0.8505 0.8579 0.75 0.7998 13,589
12/10/2018 0.85 0.9 0.85 0.87 2,801
12/07/2018 0.75 0.9045 0.7 0.804 22,504
12/06/2018 0.89 0.89 0.7 0.7 25,516
12/04/2018 0.87 0.906 0.8 0.906 28,640
12/03/2018 0.8 0.85 0.8 0.81 67,269
11/30/2018 0.91 0.91 0.8 0.8558 5,383
11/29/2018 0.895 0.91 0.89 0.89 15,987
11/28/2018 0.9057 0.9075 0.86 0.89 9,355
11/27/2018 0.8001 0.9057 0.8001 0.8501 1,827
11/26/2018 0.8 0.8484 0.8 0.82 8,116
11/23/2018 0.82 0.89 0.8 0.89 10,827
11/21/2018 0.9 0.9045 0.84 0.87 15,313
11/20/2018 0.8701 0.89 0.84 0.87 44,419
11/19/2018 0.9 0.9416 0.88 0.9416 6,054
11/16/2018 0.91 0.94 0.91 0.9246 8,664
11/15/2018 0.9709 0.9709 0.9347 0.9403 7,391
*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?

Smart Portfolio