Dark

CELG
Celgene Corp.
stock NASDAQ

Inactive

Nov 20, 2019

108.24USD+0.102%(+0.11)191,230,586

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-20	108.0100	108.5900	107.2700	108.2400	+0.102%	191,230,586	0.000%
2019-11-19	109.3000	109.6900	107.9600	108.1300	-1.089%	32,926,092	+0.102%
2019-11-18	109.9900	110.4300	109.1000	109.3200	-0.636%	23,845,726	-0.988%
2019-11-15	110.2300	110.2600	109.7100	110.0200	0.000%	4,344,437	-1.618%
2019-11-14	109.9500	110.5300	109.5200	110.0200	-0.353%	4,150,528	-1.618%
2019-11-13	109.7200	110.7000	109.4400	110.4100	+0.373%	3,031,094	-1.965%
2019-11-12	109.4000	110.4700	109.4000	110.0000	+0.392%	4,181,342	-1.600%
2019-11-11	109.3900	109.7100	108.7900	109.5700	+0.027%	2,976,330	-1.214%
2019-11-08	108.9500	109.7500	108.6900	109.5400	+0.495%	5,707,121	-1.187%
2019-11-07	108.2000	109.0000	108.1500	109.0000	+0.702%	5,398,827	-0.697%
2019-11-06	107.5400	108.5000	107.4100	108.2400	+0.511%	5,214,492	0.000%
2019-11-05	107.7100	108.0800	107.2100	107.6900	-0.102%	4,275,463	+0.511%
2019-11-04	107.7400	108.3800	107.7400	107.8000	-0.673%	4,755,385	+0.408%
2019-11-01	108.3500	109.0700	108.1900	108.5300	+0.463%	7,185,107	-0.267%
2019-10-31	106.6400	108.6323	106.6400	108.0300	+0.802%	5,089,851	+0.194%
2019-10-30	106.4700	107.3300	106.3100	107.1700	+0.818%	3,516,614	+0.998%
2019-10-29	105.7100	106.4200	105.4700	106.3000	+0.568%	2,902,540	+1.825%
2019-10-28	104.9800	106.0600	104.9600	105.7000	+0.466%	2,975,622	+2.403%
2019-10-25	104.3500	105.5400	104.3500	105.2100	+0.660%	2,313,394	+2.880%
2019-10-24	105.0000	105.1400	104.0059	104.5200	-0.448%	7,759,071	+3.559%
2019-10-23	104.5200	104.9900	104.0600	104.9900	+0.277%	2,895,275	+3.096%
2019-10-22	106.2300	107.4100	104.6500	104.7000	+1.257%	4,350,130	+3.381%
2019-10-21	103.0000	103.5000	102.4000	103.4000	+0.437%	3,550,473	+4.681%
2019-10-18	102.2000	103.0750	101.6900	102.9500	+1.130%	4,875,549	+5.138%
2019-10-17	101.1100	102.1300	101.1100	101.8000	+0.822%	3,341,200	+6.326%
2019-10-16	100.7800	101.2200	100.5000	100.9700	+0.020%	3,221,244	+7.200%
2019-10-15	100.5000	101.1850	100.4000	100.9500	+0.558%	2,655,352	+7.221%
2019-10-14	100.5300	100.6600	100.1111	100.3900	-0.179%	1,836,076	+7.820%
2019-10-11	100.2500	100.9600	99.9800	100.5700	+0.761%	3,698,436	+7.627%
2019-10-10	99.7300	99.9000	99.2600	99.8100	+0.181%	3,238,951	+8.446%
2019-10-09	99.0400	99.8600	99.0300	99.6300	+0.758%	2,979,581	+8.642%
2019-10-08	99.2500	100.0200	98.6700	98.8800	-0.822%	4,213,530	+9.466%
2019-10-07	99.6300	100.4200	99.5600	99.7000	-0.170%	3,627,720	+8.566%
2019-10-04	98.5100	100.1000	98.4300	99.8700	+1.473%	3,469,435	+8.381%
2019-10-03	97.5100	98.4300	97.3400	98.4200	+0.820%	3,784,489	+9.978%
2019-10-02	98.9700	98.9800	97.3000	97.6200	-1.652%	4,375,627	+10.879%
2019-10-01	99.5100	100.1900	99.0500	99.2600	-0.040%	4,202,619	+9.047%
2019-09-30	98.8500	99.9300	98.5300	99.3000	+0.455%	5,198,727	+9.003%
2019-09-27	98.6800	99.2500	98.4400	98.8500	+0.264%	4,643,178	+9.499%
2019-09-26	98.5800	98.8800	97.9700	98.5900	+0.030%	3,763,368	+9.788%
2019-09-25	98.6200	99.0500	98.3700	98.5600	-0.061%	2,900,832	+9.821%
2019-09-24	99.8000	99.8500	98.4800	98.6200	-0.805%	4,523,337	+9.755%
2019-09-23	99.4500	99.8100	99.3100	99.4200	+0.050%	3,128,528	+8.871%
2019-09-20	98.6500	99.6600	98.5000	99.3700	+0.424%	5,387,529	+8.926%
2019-09-19	98.5500	99.3300	98.4501	98.9500	+0.284%	2,180,145	+9.389%
2019-09-18	98.6000	98.8500	98.1750	98.6700	+0.071%	3,304,111	+9.699%
2019-09-17	98.2600	98.9900	98.2600	98.6000	+0.224%	3,407,874	+9.777%
2019-09-16	98.3300	98.6900	98.1700	98.3800	-0.020%	2,678,965	+10.022%
2019-09-13	98.7800	99.3600	98.2800	98.4000	-0.233%	3,944,681	+10.000%
2019-09-12	98.5200	99.0600	98.2800	98.6300	+0.224%	2,909,543	+9.743%
2019-09-11	97.7200	98.7500	97.6900	98.4100	+0.778%	3,022,945	+9.989%
2019-09-10	96.6800	97.8400	96.5610	97.6500	+0.598%	3,634,261	+10.845%
2019-09-09	97.2900	97.3400	96.4000	97.0700	-0.082%	2,741,853	+11.507%
2019-09-06	97.5500	97.7500	96.9500	97.1500	-0.369%	2,992,302	+11.415%
2019-09-05	97.3800	97.5600	96.8499	97.5100	+0.557%	2,765,741	+11.004%
2019-09-04	97.1600	97.2500	96.4300	96.9700	+0.114%	2,340,470	+11.622%
2019-09-03	96.4600	97.0700	96.1600	96.8600	+0.062%	3,650,193	+11.749%
2019-08-30	97.4400	97.5000	96.5600	96.8000	-0.319%	2,658,680	+11.818%
2019-08-29	98.0000	98.0000	96.6450	97.1100	-0.390%	2,215,096	+11.461%
2019-08-28	96.4600	97.5000	96.1400	97.4900	+0.817%	2,612,727	+11.027%
2019-08-27	97.0000	97.3300	96.6000	96.7000	-0.309%	3,941,721	+11.934%
2019-08-26	97.3000	98.1000	96.4300	97.0000	+3.202%	7,787,965	+11.588%
2019-08-23	95.6500	96.0500	93.4100	93.9900	-1.797%	4,651,491	+15.161%
2019-08-22	95.7500	96.0000	95.1600	95.7100	+0.031%	2,092,992	+13.092%
2019-08-21	95.5000	95.7900	95.2400	95.6800	+0.441%	2,087,033	+13.127%
2019-08-20	95.1400	95.5500	94.9400	95.2600	+0.042%	2,425,641	+13.626%
2019-08-19	94.7600	95.5000	94.7210	95.2200	+0.507%	1,983,230	+13.674%
2019-08-16	93.9200	94.8500	93.2500	94.7400	+1.533%	2,675,096	+14.250%
2019-08-15	93.1700	93.6300	92.7000	93.3100	+0.452%	2,385,612	+16.000%
2019-08-14	93.4600	94.6600	92.8500	92.8900	-1.391%	4,850,032	+16.525%
2019-08-13	93.8700	94.8400	93.7400	94.2000	+0.138%	2,963,953	+14.904%
2019-08-12	95.0300	95.0500	93.8400	94.0700	-1.125%	3,273,477	+15.063%
2019-08-09	95.0000	95.5900	94.8600	95.1400	-0.157%	2,700,643	+13.769%
2019-08-08	94.1300	95.3400	93.8700	95.2900	+1.405%	3,139,398	+13.590%
2019-08-07	92.6500	94.3400	92.6000	93.9700	+0.427%	3,881,929	+15.186%
2019-08-06	93.0100	93.6500	92.7000	93.5700	+0.743%	3,905,402	+15.678%
2019-08-05	93.3300	93.8100	92.4100	92.8800	-1.055%	4,852,219	+16.537%
2019-08-02	93.0000	93.9400	92.7700	93.8700	+0.881%	4,136,516	+15.308%
2019-08-01	92.0000	93.5600	91.8100	93.0500	+1.295%	5,146,464	+16.325%
2019-07-31	92.3400	92.9500	91.5500	91.8600	-0.810%	5,602,750	+17.831%
2019-07-30	92.8200	92.9700	92.2700	92.6100	-0.409%	2,955,783	+16.877%
2019-07-29	92.4800	93.1900	92.3000	92.9900	+0.248%	3,282,569	+16.400%
2019-07-26	92.1700	92.9400	91.5800	92.7600	+0.640%	3,566,589	+16.688%
2019-07-25	89.5500	92.4800	89.5000	92.1700	+2.479%	5,032,873	+17.435%
2019-07-24	89.6000	90.0800	89.2900	89.9400	+0.134%	3,902,076	+20.347%
2019-07-23	89.4200	89.9600	89.0800	89.8200	+0.391%	5,997,608	+20.508%
2019-07-22	90.2800	90.2800	89.3900	89.4700	-0.809%	2,647,113	+20.979%
2019-07-19	90.9600	90.9900	90.0800	90.2000	-0.781%	3,116,519	+20.000%
2019-07-18	90.6400	91.0500	89.7800	90.9100	+0.044%	5,726,751	+19.063%
2019-07-17	91.5800	91.6500	90.8500	90.8700	-0.721%	3,994,907	+19.115%
2019-07-16	91.7000	91.9800	91.5000	91.5300	-0.251%	3,703,564	+18.256%
2019-07-15	91.8500	92.2000	91.6100	91.7600	-0.185%	2,630,319	+17.960%
2019-07-12	92.4700	92.6500	91.6500	91.9300	-0.519%	3,028,929	+17.742%
2019-07-11	93.5600	93.5900	91.8200	92.4100	-1.261%	3,922,707	+17.130%
2019-07-10	93.6700	93.9100	93.3600	93.5900	-0.235%	2,293,471	+15.653%
2019-07-09	93.1500	94.2500	93.0500	93.8100	+0.568%	3,167,091	+15.382%
2019-07-08	93.4900	93.5000	92.9600	93.2800	-0.448%	4,673,654	+16.038%
2019-07-05	93.7600	94.3000	93.6700	93.7000	-0.699%	3,072,571	+15.518%
2019-07-03	94.0700	94.4300	93.7800	94.3600	+0.511%	1,433,949	+14.710%
2019-07-02	93.5100	94.0000	93.3800	93.8800	+0.417%	3,810,439	+15.296%
2019-07-01	93.1000	93.6100	92.7000	93.4900	+1.136%	6,991,317	+15.777%
2019-06-28	92.3500	92.6700	91.9650	92.4400	+0.097%	5,524,874	+17.092%
2019-06-27	92.4600	92.8400	92.1300	92.3500	-0.065%	4,833,242	+17.206%
2019-06-26	93.5600	93.7500	92.0100	92.4100	-0.837%	5,225,330	+17.130%
2019-06-25	93.6000	94.2900	93.0000	93.1900	-0.300%	7,181,692	+16.150%
2019-06-24	95.6300	95.8000	93.4700	93.4700	-5.500%	10,273,688	+15.802%
2019-06-21	98.0600	98.9700	97.4000	98.9100	+0.795%	6,765,574	+9.433%
2019-06-20	98.0000	98.7600	97.8400	98.1300	+0.307%	4,047,984	+10.303%
2019-06-19	97.1400	97.9100	96.7850	97.8300	+0.700%	4,048,355	+10.641%
2019-06-18	97.3800	97.8900	97.0000	97.1500	-0.154%	4,533,784	+11.415%
2019-06-17	96.3400	97.5400	96.3400	97.3000	+0.819%	4,103,215	+11.244%
2019-06-14	96.3400	97.1500	96.2000	96.5100	+0.073%	3,144,560	+12.154%
2019-06-13	96.5700	96.7000	95.9800	96.4400	-0.124%	2,699,036	+12.236%
2019-06-12	96.0700	96.7040	95.9600	96.5600	+0.615%	3,828,245	+12.096%
2019-06-11	95.7500	96.3000	95.3500	95.9700	+0.714%	3,336,200	+12.785%
2019-06-10	96.0000	96.2100	95.2500	95.2900	-0.781%	2,645,399	+13.590%
2019-06-07	95.6400	96.2000	95.5300	96.0400	+0.893%	9,453,500	+12.703%
2019-06-06	95.6900	95.8000	95.0600	95.1900	-0.293%	3,610,548	+13.709%
2019-06-05	95.3100	95.7200	95.1960	95.4700	+0.136%	4,392,641	+13.376%
2019-06-04	94.8600	95.4800	94.7800	95.3400	+0.772%	3,499,400	+13.531%
2019-06-03	94.0500	95.0800	93.7200	94.6100	+0.874%	6,003,813	+14.407%
2019-05-31	94.0200	94.4400	93.6500	93.7900	-0.825%	5,560,308	+15.407%
2019-05-30	93.8200	94.6200	93.8200	94.5700	+0.767%	2,649,280	+14.455%
2019-05-29	93.9600	94.1200	93.2600	93.8500	-0.519%	5,139,112	+15.333%
2019-05-28	95.4400	95.6900	94.3100	94.3400	-0.945%	5,654,527	+14.734%
2019-05-24	95.7900	96.0200	95.1900	95.2400	-0.408%	3,464,916	+13.650%
2019-05-23	95.9500	96.2700	95.3700	95.6300	-0.758%	4,869,969	+13.186%
2019-05-22	96.0000	96.4800	95.7500	96.3600	+0.114%	3,014,310	+12.329%
2019-05-21	95.0400	96.2600	95.0400	96.2500	+1.497%	2,892,576	+12.457%
2019-05-20	94.9400	95.1700	94.6300	94.8300	-0.618%	4,497,032	+14.141%
2019-05-17	95.1300	95.8351	95.0000	95.4200	-0.094%	4,185,837	+13.435%
2019-05-16	95.0000	96.4600	94.9400	95.5100	+0.579%	7,506,965	+13.328%
2019-05-15	93.7400	95.0900	93.7400	94.9600	+0.860%	3,433,748	+13.985%
2019-05-14	94.2400	94.6800	94.1000	94.1500	+0.106%	4,065,930	+14.965%
2019-05-13	94.4700	94.8900	94.0000	94.0500	-1.529%	6,204,049	+15.088%
2019-05-10	95.2400	95.7700	94.4600	95.5100	+0.042%	5,056,329	+13.328%
2019-05-09	95.1800	95.6200	94.9100	95.4700	-0.251%	4,433,527	+13.376%
2019-05-08	95.3100	95.8400	94.9400	95.7100	+0.262%	5,062,262	+13.092%
2019-05-07	95.8600	96.2500	95.1400	95.4600	-1.047%	4,765,168	+13.388%
2019-05-06	95.9200	96.6200	95.8200	96.4700	-0.423%	3,626,162	+12.201%
2019-05-03	95.8300	97.0700	95.4200	96.8800	+1.754%	6,036,691	+11.726%
2019-05-02	95.1300	95.4500	94.8600	95.2100	+0.200%	4,871,803	+13.686%
2019-05-01	94.5400	95.3200	94.1100	95.0200	+0.380%	5,063,767	+13.913%
2019-04-30	94.7700	94.8800	94.3200	94.6600	+0.063%	5,785,522	+14.346%
2019-04-29	94.0200	95.1900	94.0200	94.6000	+0.403%	4,783,250	+14.419%
2019-04-26	94.2000	94.4000	93.6500	94.2200	+0.319%	3,673,606	+14.880%
2019-04-25	93.2900	94.1500	92.8500	93.9200	+0.881%	5,472,578	+15.247%
2019-04-24	93.6900	93.9000	93.0200	93.1000	-0.609%	5,675,433	+16.262%
2019-04-23	93.4200	93.8700	93.1900	93.6700	+0.268%	6,984,447	+15.555%
2019-04-22	93.7000	94.0600	93.2050	93.4200	-0.363%	5,837,398	+15.864%
2019-04-18	94.6700	94.6890	93.3200	93.7600	-0.573%	10,590,794	+15.444%
2019-04-17	94.6700	94.7700	93.9700	94.3000	-0.264%	7,646,835	+14.783%
2019-04-16	95.1500	95.4400	94.4700	94.5500	-0.578%	8,169,284	+14.479%
2019-04-15	94.1400	95.2000	93.9300	95.1000	+1.020%	7,268,628	+13.817%
2019-04-12	94.2500	94.9900	94.0000	94.1400	-0.096%	14,038,236	+14.978%
2019-04-11	94.3900	94.6900	93.7100	94.2300	-0.106%	9,235,684	+14.868%
2019-04-10	94.2600	94.6400	93.8500	94.3300	+0.255%	6,861,001	+14.746%
2019-04-09	94.7500	95.0000	93.5700	94.0900	-0.958%	8,050,641	+15.039%
2019-04-08	94.9400	95.1800	94.7000	95.0000	+0.211%	8,979,868	+13.937%
2019-04-05	94.2500	94.9800	94.1700	94.8000	+0.456%	9,655,619	+14.177%
2019-04-04	93.5700	94.4800	93.5700	94.3700	+0.554%	10,752,408	+14.697%
2019-04-03	93.6800	94.1700	93.3100	93.8500	+0.439%	12,462,407	+15.333%
2019-04-02	93.4500	94.1800	93.3900	93.4400	-0.277%	8,820,588	+15.839%
2019-04-01	94.2000	94.4500	93.1700	93.7000	-0.678%	15,416,548	+15.518%
2019-03-29	92.1700	94.7100	92.1100	94.3400	+7.879%	43,366,716	+14.734%
2019-03-28	88.7700	89.7000	86.2100	87.4500	-1.498%	12,473,454	+23.774%
2019-03-27	89.0100	90.1700	88.5800	88.7800	-0.471%	8,440,924	+21.919%
2019-03-26	88.4600	89.6150	88.3300	89.2000	+1.456%	7,135,841	+21.345%
2019-03-25	88.1300	88.6350	87.5700	87.9200	-0.261%	8,468,544	+23.112%
2019-03-22	89.2200	89.5000	87.9600	88.1500	-1.651%	7,324,230	+22.791%
2019-03-21	87.7600	89.6300	87.7600	89.6300	+1.426%	4,834,621	+20.763%
2019-03-20	88.9200	89.1900	88.0200	88.3700	-0.786%	6,681,573	+22.485%
2019-03-19	88.3000	89.2700	88.1700	89.0700	+1.227%	6,038,226	+21.522%
2019-03-18	88.4000	88.6000	87.6700	87.9900	-0.531%	5,808,332	+23.014%
2019-03-15	88.8300	88.8650	87.7200	88.4600	+0.193%	10,045,598	+22.360%
2019-03-14	88.0000	88.9400	87.0300	88.2900	+1.134%	15,002,040	+22.596%
2019-03-13	85.7600	87.4500	85.7600	87.3000	+1.986%	7,934,978	+23.986%
2019-03-12	85.7200	86.2800	85.0900	85.6000	+0.399%	8,936,760	+26.449%
2019-03-11	84.7100	85.6600	84.5800	85.2600	+0.947%	7,045,359	+26.953%
2019-03-08	85.1100	85.5400	84.1800	84.4600	-1.470%	9,386,363	+28.155%
2019-03-07	86.7300	86.8050	85.5450	85.7200	-0.993%	8,860,049	+26.272%
2019-03-06	86.6000	86.7900	85.2100	86.5800	+0.383%	10,067,633	+25.017%
2019-03-05	85.6500	86.6700	85.2500	86.2500	+0.595%	10,608,957	+25.496%
2019-03-04	86.2400	86.3600	84.7800	85.7400	-0.256%	11,736,460	+26.242%
2019-03-01	83.9100	86.2000	83.9100	85.9600	+3.417%	14,572,457	+25.919%
2019-02-28	84.7000	86.2800	82.2600	83.1200	-8.649%	37,318,937	+30.221%
2019-02-27	89.5600	91.2400	89.5600	90.9900	+1.427%	9,498,505	+18.958%
2019-02-26	90.0700	90.5300	89.6600	89.7100	-0.774%	6,584,201	+20.655%
2019-02-25	89.4700	90.5000	89.3800	90.4100	+1.425%	6,698,677	+19.721%
2019-02-22	88.9200	89.8700	88.7200	89.1400	+0.553%	6,878,924	+21.427%
2019-02-21	90.0700	90.5800	88.0300	88.6500	-1.936%	13,103,187	+22.098%
2019-02-20	90.7000	91.5700	89.8600	90.4000	-0.320%	9,741,938	+19.735%
2019-02-19	90.1800	91.1100	90.0500	90.6900	0.000%	4,727,750	+19.352%
2019-02-15	91.0600	91.5000	89.4900	90.6900	+0.011%	8,134,592	+19.352%
2019-02-14	89.9400	91.2500	89.6801	90.6800	+1.047%	5,978,972	+19.365%
2019-02-13	89.0700	90.1200	89.0000	89.7400	+0.741%	8,652,543	+20.615%
2019-02-12	89.9500	90.5000	88.9900	89.0800	-0.879%	8,661,887	+21.509%
2019-02-11	87.6700	90.1100	87.5800	89.8700	+2.230%	11,314,643	+20.441%
2019-02-08	86.8800	87.9300	86.8800	87.9100	+0.503%	5,739,611	+23.126%
2019-02-07	87.5400	88.1100	86.9000	87.4700	-0.749%	6,893,873	+23.745%
2019-02-06	87.7000	88.2900	87.5900	88.1300	-0.011%	6,104,634	+22.819%
2019-02-05	87.8300	88.4400	87.1100	88.1400	+0.651%	10,631,840	+22.805%
2019-02-04	88.6300	88.6300	86.9500	87.5700	-2.342%	18,219,738	+23.604%
2019-02-01	88.5100	90.3700	88.0100	89.6700	+1.368%	12,691,756	+20.709%
2019-01-31	88.1400	88.5400	87.5200	88.4600	+0.454%	9,102,643	+22.360%
2019-01-30	87.3900	88.2300	87.1400	88.0600	+0.583%	7,286,776	+22.916%
2019-01-29	87.2800	88.3600	87.2100	87.5500	+0.332%	6,650,558	+23.632%
2019-01-28	87.1400	87.7000	86.9072	87.2600	-0.411%	6,519,209	+24.043%
2019-01-25	86.9500	88.2200	86.4200	87.6200	+1.342%	9,473,121	+23.533%
2019-01-24	85.8500	87.7500	85.1700	86.4600	-0.046%	10,969,231	+25.191%
2019-01-23	85.7900	86.9400	85.7900	86.5000	+0.581%	9,036,863	+25.133%
2019-01-22	85.6700	86.1900	84.3800	86.0000	-0.313%	10,730,573	+25.860%
2019-01-18	86.9900	86.9900	85.8600	86.2700	-0.370%	13,185,128	+25.467%
2019-01-17	87.3000	87.3000	86.3200	86.5900	-0.813%	10,850,942	+25.003%
2019-01-16	87.9700	88.8000	87.2500	87.3000	-1.054%	6,702,077	+23.986%
2019-01-15	87.1400	88.4500	86.9600	88.2300	+1.402%	10,667,585	+22.679%
2019-01-14	87.2800	87.5600	86.8000	87.0100	-0.446%	9,688,706	+24.399%
2019-01-11	86.5000	87.6300	86.3100	87.4000	+0.518%	9,262,785	+23.844%
2019-01-10	86.8000	87.4900	86.3600	86.9500	-0.640%	18,502,704	+24.485%
2019-01-09	87.2300	87.6900	86.6500	87.5100	-0.080%	11,600,304	+23.689%
2019-01-08	87.9000	88.1500	86.4800	87.5800	+0.069%	15,305,757	+23.590%
2019-01-07	85.1300	88.4300	84.5000	87.5200	+3.086%	19,799,516	+23.675%
2019-01-04	82.1500	85.8500	81.9000	84.9000	+5.558%	37,830,053	+27.491%
2019-01-03	87.8600	87.9400	80.3100	80.4300	+20.693%	79,306,129	+34.577%
2019-01-02	63.1900	67.0300	63.1900	66.6400	+3.979%	7,972,172	+62.425%
2018-12-31	62.9900	64.1700	62.6050	64.0900	+2.659%	7,896,656	+68.888%
2018-12-28	63.4500	63.4800	62.1984	62.4300	-0.605%	7,031,316	+73.378%
2018-12-27	61.5200	62.8600	60.4000	62.8100	+0.496%	6,644,941	+72.329%
2018-12-26	59.7000	62.5200	58.5900	62.5000	+5.556%	8,238,265	+73.184%
2018-12-24	60.5300	61.4000	59.1400	59.2100	-2.807%	4,895,679	+82.807%
2018-12-21	64.6300	65.4000	60.3100	60.9200	-5.580%	13,598,558	+77.676%
2018-12-20	65.6000	66.7000	64.0000	64.5200	-1.616%	6,680,553	+67.762%
2018-12-19	66.6000	68.3300	64.8100	65.5800	-1.576%	6,242,192	+65.050%
2018-12-18	68.4900	68.4900	65.7597	66.6300	-2.202%	7,795,244	+62.449%
2018-12-17	68.0000	69.8187	67.4000	68.1300	-0.103%	7,267,855	+58.873%
2018-12-14	68.9100	69.3300	68.1300	68.2000	-2.208%	5,409,924	+58.710%
2018-12-13	70.9400	71.1400	68.8500	69.7400	-1.636%	5,162,868	+55.205%
2018-12-12	70.7900	72.1000	69.8100	70.9000	+2.029%	5,686,278	+52.666%
2018-12-11	69.5900	71.2400	68.4100	69.4900	+1.179%	7,713,288	+55.763%
2018-12-10	70.0000	70.0000	67.2200	68.6800	-1.998%	7,545,190	+57.600%
2018-12-07	72.3800	73.0000	69.8400	70.0800	-3.736%	6,602,562	+54.452%
2018-12-06	71.5000	73.1400	71.0300	72.8000	+0.455%	6,965,297	+48.681%
2018-12-04	73.5300	74.8800	72.3200	72.4700	-1.294%	8,638,824	+49.358%
2018-12-03	73.8800	74.6800	72.6500	73.4200	+1.662%	10,075,550	+47.426%
2018-11-30	70.1800	72.3100	69.5700	72.2200	+2.936%	9,650,839	+49.875%
2018-11-29	70.4000	71.0300	68.9300	70.1600	-1.155%	6,093,340	+54.276%
2018-11-28	69.3000	71.0100	68.8400	70.9800	+2.587%	8,683,470	+52.494%
2018-11-27	67.5900	69.5000	66.6200	69.1900	+1.750%	8,274,987	+56.439%
2018-11-26	67.4100	68.0900	66.8800	68.0000	+2.026%	8,996,604	+59.176%
2018-11-23	67.2600	67.9200	66.6200	66.6500	-1.318%	2,947,097	+62.401%
2018-11-21	67.4500	68.2800	67.0600	67.5400	+1.184%	6,496,144	+60.261%
2018-11-20	69.2000	69.6000	66.6300	66.7500	-3.818%	7,873,773	+62.157%
2018-11-19	69.4100	70.0000	68.7800	69.4000	-0.359%	6,758,125	+55.965%
2018-11-16	69.7500	70.2800	68.9300	69.6500	-0.472%	9,271,108	+55.406%
2018-11-15	69.2800	70.2500	68.9100	69.9800	+0.503%	11,531,265	+54.673%
2018-11-14	70.8100	71.1800	69.3600	69.6300	-0.868%	6,964,077	+55.450%
2018-11-13	71.7300	72.3700	70.1900	70.2400	-1.098%	6,351,161	+54.100%
2018-11-12	73.8500	74.0000	70.7700	71.0200	-4.053%	7,373,434	+52.408%
2018-11-09	75.0700	75.0900	73.4500	74.0200	-1.608%	4,128,121	+46.231%
2018-11-08	75.3300	76.0700	74.8500	75.2300	-0.305%	4,693,800	+43.879%
2018-11-07	75.4600	76.2400	74.7500	75.4600	+0.493%	6,764,683	+43.440%
2018-11-06	74.4900	75.5000	74.2000	75.0900	+1.104%	4,234,651	+44.147%
2018-11-05	74.2000	74.8700	73.2900	74.2700	+0.108%	4,636,648	+45.739%
2018-11-02	76.2100	76.4000	73.4600	74.1900	-1.878%	5,290,626	+45.896%
2018-11-01	72.0000	75.8800	71.9700	75.6100	+5.601%	9,478,019	+43.156%
2018-10-31	72.9700	73.1000	70.7800	71.6000	-1.023%	8,509,201	+51.173%
2018-10-30	71.4400	72.4100	70.4200	72.3400	+1.274%	8,020,311	+49.627%
2018-10-29	73.2400	74.2400	70.0900	71.4300	-1.408%	9,210,816	+51.533%
2018-10-26	71.8300	73.9300	71.1400	72.4500	-0.371%	7,159,097	+49.400%
2018-10-25	75.5500	76.6900	72.3000	72.7200	-2.664%	13,788,777	+48.845%
2018-10-24	79.8200	80.1000	74.1400	74.7100	-6.343%	8,876,137	+44.880%
2018-10-23	79.6000	80.5100	78.6300	79.7700	-1.042%	5,393,764	+35.690%
2018-10-22	82.7600	83.0000	80.0100	80.6100	-2.184%	4,752,173	+34.276%
2018-10-19	83.0000	84.1700	82.2000	82.4100	-0.651%	3,905,486	+31.343%
2018-10-18	84.1300	84.3800	82.1689	82.9500	-1.578%	3,249,527	+30.488%
2018-10-17	83.9900	84.5900	82.8759	84.2800	0.000%	2,544,803	+28.429%
2018-10-16	81.9700	84.4700	81.7100	84.2800	+2.994%	3,175,517	+28.429%
2018-10-15	82.1200	82.8200	81.3500	81.8300	-0.908%	3,324,839	+32.274%
2018-10-12	82.3600	82.9600	81.2600	82.5800	+2.317%	4,737,358	+31.073%
2018-10-11	83.7500	84.0400	79.8300	80.7100	-4.179%	5,818,611	+34.110%
2018-10-10	86.3700	87.1800	84.0600	84.2300	-2.916%	4,801,747	+28.505%
2018-10-09	87.6900	87.7300	86.2679	86.7600	-0.834%	3,293,261	+24.758%
2018-10-08	86.6600	87.7100	86.3200	87.4900	+0.252%	3,878,728	+23.717%
2018-10-05	88.1800	89.6700	85.9500	87.2700	-1.501%	4,743,940	+24.029%
2018-10-04	91.3300	91.6300	87.9700	88.6000	-3.559%	5,871,527	+22.167%
2018-10-03	92.1500	92.6800	91.5300	91.8700	+0.011%	4,280,595	+17.819%
2018-10-02	90.0500	91.8700	89.2800	91.8600	+2.203%	4,717,036	+17.831%
2018-10-01	90.1800	91.3300	89.5900	89.8800	+0.436%	5,419,782	+20.427%
2018-09-28	89.0300	89.9500	88.8900	89.4900	+0.269%	5,271,282	+20.952%
2018-09-27	88.3200	89.3800	88.0500	89.2500	+1.076%	3,654,468	+21.277%
2018-09-26	87.6200	89.2500	87.5300	88.3000	+0.834%	4,163,314	+22.582%
2018-09-25	87.6600	89.1400	87.4600	87.5700	+0.011%	4,053,216	+23.604%
2018-09-24	87.4100	88.0800	86.8700	87.5600	-0.182%	2,773,892	+23.618%
2018-09-21	88.6200	89.1725	87.4500	87.7200	-0.657%	6,625,151	+23.393%
2018-09-20	87.6100	88.4100	87.0000	88.3000	+1.053%	3,917,739	+22.582%
2018-09-19	87.3100	87.8261	86.8900	87.3800	-0.263%	3,396,257	+23.873%
2018-09-18	87.4000	88.4466	87.0300	87.6100	+0.470%	3,046,628	+23.548%
2018-09-17	87.3200	87.6500	86.7400	87.2000	+0.034%	3,094,809	+24.128%
2018-09-14	88.9700	88.9700	86.8700	87.1700	-1.769%	3,538,049	+24.171%
2018-09-13	87.6600	88.7900	87.1200	88.7400	+2.235%	3,954,994	+21.974%
2018-09-12	87.1000	87.3900	86.3250	86.8000	-0.493%	3,922,508	+24.700%
2018-09-11	88.6700	88.8600	86.4500	87.2300	-2.154%	5,307,764	+24.086%
2018-09-10	91.0000	91.2500	89.0200	89.1500	-1.448%	3,776,519	+21.413%
2018-09-07	89.5900	90.5000	88.5600	90.4600	+0.634%	3,622,110	+19.655%
2018-09-06	91.5900	92.0400	89.4700	89.8900	-2.495%	3,673,498	+20.414%
2018-09-05	91.6700	92.5000	91.3000	92.1900	+0.633%	3,803,472	+17.410%
2018-09-04	93.9500	94.0000	90.9275	91.6100	-3.007%	4,635,187	+18.153%
2018-08-31	94.4400	95.3000	93.8000	94.4500	+0.202%	4,787,796	+14.600%
2018-08-30	93.9400	94.7400	93.6000	94.2600	+0.127%	4,373,033	+14.831%
2018-08-29	92.3800	94.2900	91.4250	94.1400	+1.850%	5,322,088	+14.978%
2018-08-28	91.8400	92.8000	91.5900	92.4300	+0.994%	4,341,288	+17.105%
2018-08-27	90.1900	91.8900	89.9200	91.5200	+1.768%	3,607,237	+18.269%
2018-08-24	89.6900	90.4900	89.5000	89.9300	+0.100%	3,406,461	+20.360%
2018-08-23	90.7600	90.7600	89.0300	89.8400	-0.883%	3,924,690	+20.481%
2018-08-22	91.0000	91.5000	90.4000	90.6400	-0.614%	4,110,477	+19.417%
2018-08-21	90.8900	91.7300	90.3900	91.2000	+0.352%	4,551,206	+18.684%
2018-08-20	90.4200	91.2800	89.8300	90.8800	+0.564%	4,694,106	+19.102%
2018-08-17	89.9700	90.9700	89.2400	90.3700	+0.244%	4,142,973	+19.774%
2018-08-16	89.9900	90.8000	89.4650	90.1500	+0.986%	4,086,898	+20.067%
2018-08-15	92.2000	92.4500	89.1200	89.2700	-3.710%	6,697,789	+21.250%
2018-08-14	91.9400	93.3400	91.9000	92.7100	+0.805%	5,441,422	+16.751%
2018-08-13	91.0100	92.3000	91.0100	91.9700	+0.833%	3,985,111	+17.691%
2018-08-10	91.5000	91.9000	90.9200	91.2100	-0.772%	3,510,524	+18.671%
2018-08-09	91.7500	93.2300	91.3609	91.9200	+0.745%	5,398,991	+17.755%
2018-08-08	90.3000	91.7500	90.1100	91.2400	+1.030%	6,270,679	+18.632%
2018-08-07	89.5440	90.4900	89.4500	90.3100	+1.199%	5,289,136	+19.854%
2018-08-06	89.3900	90.0600	88.6600	89.2400	-1.327%	4,105,368	+21.291%
2018-08-03	90.6300	91.2400	89.9600	90.4400	-0.121%	3,493,461	+19.682%
2018-08-02	89.9000	91.2900	88.5710	90.5500	+0.399%	4,796,296	+19.536%
2018-08-01	89.8600	90.6100	89.1300	90.1900	+0.111%	6,159,802	+20.013%
2018-07-31	88.9700	90.5200	88.8700	90.0900	+1.327%	7,996,760	+20.147%
2018-07-30	86.2500	89.2100	86.2500	88.9100	+2.869%	8,347,326	+21.741%
2018-07-27	88.6000	88.9300	86.2000	86.4300	-2.129%	6,297,090	+25.234%
2018-07-26	88.8500	89.2499	85.3000	88.3100	+0.730%	7,785,830	+22.568%
2018-07-25	87.1900	87.8800	86.2300	87.6700	+0.574%	6,683,639	+23.463%
2018-07-24	86.1600	87.8400	86.1000	87.1700	+2.457%	7,651,500	+24.171%
2018-07-23	84.7200	85.5400	84.5200	85.0800	-0.024%	4,215,750	+27.221%
2018-07-20	85.0420	85.7500	84.5300	85.1000	-0.281%	4,819,594	+27.192%
2018-07-19	85.7800	86.1200	84.9400	85.3400	-0.513%	4,015,687	+26.834%
2018-07-18	85.7200	86.1500	85.1727	85.7800	-0.082%	4,125,790	+26.183%
2018-07-17	85.1000	86.1500	85.0000	85.8500	+0.727%	6,224,375	+26.080%
2018-07-16	85.8700	86.0350	84.5300	85.2300	-0.537%	4,853,434	+26.998%
2018-07-13	85.9100	86.0500	85.2400	85.6900	+0.105%	4,617,355	+26.316%
2018-07-12	83.8800	85.6300	83.8000	85.6000	+2.724%	7,213,087	+26.449%
2018-07-11	84.0000	84.2800	83.0700	83.3300	-1.455%	4,923,296	+29.893%
2018-07-10	85.2100	85.2100	83.9000	84.5600	+0.847%	7,181,222	+28.004%
2018-07-09	83.0000	84.2500	82.9435	83.8500	+1.710%	7,884,605	+29.088%
2018-07-06	81.0200	82.5200	80.6270	82.4400	+2.550%	8,581,977	+31.295%
2018-07-05	78.9900	80.7200	78.8410	80.3900	+2.212%	5,879,245	+34.644%
2018-07-03	79.6300	79.8600	78.4500	78.6500	-1.082%	3,034,580	+37.622%
2018-07-02	78.7500	79.6700	78.1500	79.5100	+0.113%	4,315,219	+36.134%
2018-06-29	78.3700	80.7000	78.0200	79.4200	+3.600%	10,269,790	+36.288%
2018-06-28	77.2200	77.4900	76.2800	76.6600	-0.764%	6,233,324	+41.195%
2018-06-27	78.4000	79.1200	77.2300	77.2500	-1.354%	6,104,161	+40.117%
2018-06-26	78.5500	79.4600	77.9100	78.3100	-0.280%	5,062,453	+38.220%
2018-06-25	78.5300	79.3300	77.9200	78.5300	-0.343%	5,716,877	+37.833%
2018-06-22	79.3000	79.8800	78.7200	78.8000	-0.430%	5,630,405	+37.360%
2018-06-21	79.2900	79.7196	78.8800	79.1400	-0.790%	4,411,196	+36.770%
2018-06-20	80.0000	80.1514	78.5700	79.7700	+0.415%	6,913,609	+35.690%
2018-06-19	77.4200	79.5800	77.1380	79.4400	+2.200%	8,011,600	+36.254%
2018-06-18	77.4600	78.0750	76.9200	77.7300	-0.448%	6,972,175	+39.251%
2018-06-15	78.4100	79.3200	77.5100	78.0800	-0.395%	14,878,283	+38.627%
2018-06-14	77.5700	78.8100	77.0900	78.3900	+1.305%	5,884,820	+38.079%
2018-06-13	77.6300	78.5700	77.3000	77.3800	-0.116%	7,804,318	+39.881%
2018-06-12	78.4900	78.6700	77.2900	77.4700	-1.098%	7,448,885	+39.719%
2018-06-11	78.8700	79.0000	78.2000	78.3300	-0.923%	4,683,396	+38.185%
2018-06-08	78.4700	79.2400	78.1500	79.0600	+0.343%	3,991,279	+36.909%
2018-06-07	78.7500	78.9500	78.0400	78.7900	0.000%	4,500,336	+37.378%
2018-06-06	77.9400	79.0100	77.6598	78.7900	+1.052%	5,086,486	+37.378%
2018-06-05	78.6600	78.9100	77.3800	77.9700	-0.865%	5,140,939	+38.823%

document.getElementById("LZ8ltj").onerror = function(){this.style.display='none';}; .dark-mode .x1zxWY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1zxWY{ color: #333333; background-color: white; border: 2px solid #333333; }CELGCelgene Corp.stock NASDAQ

CELG
Celgene Corp.
stock NASDAQ