Skip to main content

Celldex Therapeutics (NQ: CLDX )

41.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.55 48.15 47.10 47.25 99,654 -0.45(-0.94%)
Oct 28, 2016 48.30 49.42 46.95 47.70 147,340 -0.75(-1.55%)
Oct 27, 2016 49.35 49.95 48.00 48.45 104,255 +0.00(+0.00%)
Oct 26, 2016 48.90 49.95 47.10 48.45 126,447 -0.45(-0.92%)
Oct 25, 2016 50.40 50.40 48.75 48.90 120,444 -1.50(-2.98%)
Oct 24, 2016 50.25 51.00 49.50 50.40 71,022 +0.30(+0.60%)
Oct 21, 2016 51.45 51.45 49.50 50.10 81,289 -1.50(-2.91%)
Oct 20, 2016 49.80 51.60 49.50 51.60 97,016 +1.95(+3.93%)
Oct 19, 2016 54.30 54.30 49.65 49.65 99,084 -2.25(-4.34%)
Oct 18, 2016 51.75 52.65 51.15 51.90 87,249 +1.35(+2.67%)
Oct 17, 2016 51.75 53.55 50.25 50.55 96,628 -1.05(-2.03%)
Oct 14, 2016 55.05 55.80 51.60 51.60 147,868 -2.55(-4.71%)
Oct 13, 2016 55.65 57.30 54.15 54.15 131,260 -2.55(-4.50%)
Oct 12, 2016 58.50 58.80 56.55 56.70 149,278 -1.20(-2.07%)
Oct 11, 2016 63.00 63.45 57.45 57.90 180,202 -5.70(-8.96%)
Oct 10, 2016 63.90 65.10 62.25 63.60 145,654 +1.50(+2.42%)
Oct 07, 2016 63.15 63.75 61.35 62.10 106,480 -0.90(-1.43%)
Oct 06, 2016 65.85 66.00 62.70 63.00 169,966 -2.85(-4.33%)
Oct 05, 2016 65.10 66.45 64.05 65.85 145,851 +1.80(+2.81%)
Oct 04, 2016 64.95 67.35 63.15 64.05 364,874 +4.05(+6.75%)
Oct 03, 2016 60.15 61.42 58.80 60.00 84,250 -0.60(-0.99%)
Sep 30, 2016 57.45 60.60 56.72 60.60 167,313 +3.60(+6.32%)
Sep 29, 2016 60.00 60.15 57.00 57.00 157,489 -2.85(-4.76%)
Sep 28, 2016 65.40 66.75 57.90 59.85 360,498 -3.60(-5.67%)
Sep 27, 2016 57.00 63.60 56.70 63.45 324,263 +6.45(+11.32%)
Sep 26, 2016 57.15 57.75 56.55 57.00 72,286 -0.45(-0.78%)
Sep 23, 2016 55.65 58.05 55.35 57.45 128,967 +1.65(+2.96%)
Sep 22, 2016 56.10 56.40 54.30 55.80 106,566 +0.00(+0.00%)
Sep 21, 2016 55.80 56.40 53.70 55.80 135,976 +0.45(+0.81%)
Sep 20, 2016 55.65 56.25 54.60 55.35 128,513 +0.30(+0.54%)
Sep 19, 2016 55.20 55.80 54.45 55.05 118,283 +0.30(+0.55%)
Sep 16, 2016 54.45 55.80 54.00 54.75 188,432 -0.75(-1.35%)
Sep 15, 2016 55.50 55.80 54.00 55.50 71,639 +0.15(+0.27%)
Sep 14, 2016 54.30 55.58 54.15 55.35 114,573 +1.65(+3.07%)
Sep 13, 2016 54.90 54.90 51.90 53.70 125,883 -1.95(-3.50%)
Sep 12, 2016 51.60 55.88 51.60 55.65 215,559 +3.90(+7.54%)
Sep 09, 2016 55.35 55.80 51.75 51.75 125,027 -3.90(-7.01%)
Sep 08, 2016 55.35 55.95 53.55 55.65 125,905 +0.75(+1.37%)
Sep 07, 2016 52.95 55.35 52.95 54.90 120,544 +1.95(+3.68%)
Sep 06, 2016 50.55 53.40 49.80 52.95 264,055 +2.70(+5.37%)
Sep 02, 2016 50.25 50.25 50.25 50.25 80,966 -0.15(-0.30%)
Sep 01, 2016 49.65 50.55 48.90 50.40 80,001 +0.60(+1.20%)
Aug 31, 2016 51.15 51.26 49.35 49.80 115,069 -1.65(-3.21%)
Aug 30, 2016 52.05 52.95 50.40 51.45 98,742 -0.75(-1.44%)
Aug 29, 2016 55.50 55.50 51.15 52.20 56,517 -0.15(-0.29%)
Aug 26, 2016 52.80 52.80 50.85 52.35 134,241 +0.30(+0.58%)
Aug 25, 2016 53.25 54.60 50.40 52.05 146,509 -0.45(-0.86%)
Aug 24, 2016 56.70 58.20 52.50 52.50 186,731 -4.20(-7.41%)
Aug 23, 2016 58.80 60.15 56.70 56.70 192,792 -1.80(-3.08%)
Aug 22, 2016 59.25 61.05 57.90 58.50 376,605 -0.75(-1.27%)
Aug 19, 2016 62.25 62.25 57.60 59.25 603,617 -3.15(-5.05%)
Aug 18, 2016 64.20 65.25 62.10 62.40 168,205 -1.65(-2.58%)
Aug 17, 2016 66.00 66.30 64.05 64.05 87,203 -2.25(-3.39%)
Aug 16, 2016 66.75 67.95 65.85 66.30 111,329 -0.60(-0.90%)
Aug 15, 2016 66.90 68.40 66.75 66.90 94,608 +0.00(+0.00%)
Aug 12, 2016 65.25 67.50 64.80 66.90 86,894 +1.50(+2.29%)
Aug 11, 2016 68.10 68.88 65.10 65.40 177,060 -2.10(-3.11%)
Aug 10, 2016 70.20 70.37 67.05 67.50 98,952 -2.70(-3.85%)
Aug 09, 2016 67.95 71.40 66.90 70.20 129,264 +2.40(+3.54%)
Aug 08, 2016 70.05 70.20 66.75 67.80 160,803 -2.10(-3.00%)
Aug 05, 2016 67.65 70.65 67.65 69.90 118,744 +2.25(+3.33%)
Aug 04, 2016 70.20 70.65 67.35 67.65 90,860 -2.25(-3.22%)
Aug 03, 2016 68.10 69.90 67.50 69.90 84,908 +1.65(+2.42%)
Aug 02, 2016 69.30 70.80 67.35 68.25 97,359 -1.80(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.