Skip to main content

Celldex Therapeutics (NQ: CLDX )

41.97 +0.18 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.15 15.90 14.56 15.84 367,900 +0.46(+2.99%)
Oct 29, 2020 15.56 15.60 15.00 15.38 233,813 +0.01(+0.07%)
Oct 28, 2020 15.40 15.50 14.72 15.37 304,158 -0.48(-3.03%)
Oct 27, 2020 15.31 16.74 14.60 15.85 279,528 +0.45(+2.92%)
Oct 26, 2020 15.99 16.32 15.11 15.40 278,673 -0.92(-5.64%)
Oct 23, 2020 16.53 17.05 16.18 16.32 243,800 -0.17(-1.03%)
Oct 22, 2020 16.59 17.15 16.21 16.49 356,121 -0.20(-1.20%)
Oct 21, 2020 16.29 17.24 15.88 16.69 466,001 +0.41(+2.52%)
Oct 20, 2020 16.08 16.48 15.68 16.28 303,206 +0.08(+0.49%)
Oct 19, 2020 16.61 17.00 16.15 16.20 584,029 +0.44(+2.79%)
Oct 16, 2020 15.79 15.98 15.28 15.76 502,200 +0.32(+2.07%)
Oct 15, 2020 16.04 16.26 15.16 15.44 431,499 -0.89(-5.45%)
Oct 14, 2020 17.10 17.31 15.40 16.33 717,988 -0.82(-4.78%)
Oct 13, 2020 16.92 17.58 16.56 17.15 416,996 +0.26(+1.54%)
Oct 12, 2020 17.27 17.72 16.81 16.89 330,771 -0.24(-1.40%)
Oct 09, 2020 17.25 17.50 16.87 17.13 600,800 +0.12(+0.71%)
Oct 08, 2020 18.46 18.72 16.79 17.01 543,326 -1.21(-6.64%)
Oct 07, 2020 18.16 19.32 17.62 18.22 972,622 +0.06(+0.33%)
Oct 06, 2020 15.04 18.79 14.55 18.16 2,455,181 +2.96(+19.47%)
Oct 05, 2020 15.46 16.27 14.52 15.20 1,169,910 +0.21(+1.40%)
Oct 02, 2020 14.56 15.43 14.40 14.99 861,100 +0.00(+0.00%)
Oct 01, 2020 14.85 15.48 14.60 14.99 823,384 +0.16(+1.08%)
Sep 30, 2020 15.12 15.63 14.33 14.83 1,495,562 -0.36(-2.37%)
Sep 29, 2020 15.30 16.19 14.22 15.19 2,183,741 +0.21(+1.40%)
Sep 28, 2020 12.96 15.65 12.82 14.98 3,599,012 +2.18(+17.03%)
Sep 25, 2020 12.00 12.97 11.88 12.80 577,600 +0.71(+5.87%)
Sep 24, 2020 12.10 12.45 11.55 12.09 522,016 -0.14(-1.14%)
Sep 23, 2020 12.39 13.33 12.09 12.23 834,285 -0.22(-1.77%)
Sep 22, 2020 12.57 12.79 12.00 12.45 368,698 -0.07(-0.56%)
Sep 21, 2020 12.85 12.89 12.33 12.52 742,417 -0.42(-3.25%)
Sep 18, 2020 12.11 13.12 12.11 12.94 1,322,100 +0.83(+6.85%)
Sep 17, 2020 11.67 12.58 11.52 12.11 480,722 +0.39(+3.33%)
Sep 16, 2020 11.84 12.25 11.64 11.72 382,493 -0.01(-0.09%)
Sep 15, 2020 12.67 13.00 11.56 11.73 562,958 -0.93(-7.35%)
Sep 14, 2020 12.28 13.43 12.26 12.66 862,905 +0.65(+5.41%)
Sep 11, 2020 11.72 12.25 11.72 12.01 311,900 +0.30(+2.56%)
Sep 10, 2020 11.97 12.49 11.70 11.71 494,588 -0.28(-2.34%)
Sep 09, 2020 11.44 12.17 11.44 11.99 955,398 +0.73(+6.48%)
Sep 08, 2020 10.51 11.60 10.46 11.26 626,576 +0.58(+5.43%)
Sep 04, 2020 11.03 11.39 10.26 10.68 797,900 -0.69(-6.07%)
Sep 03, 2020 12.35 12.50 10.97 11.37 819,366 -1.10(-8.82%)
Sep 02, 2020 11.96 12.82 11.82 12.47 831,515 +0.59(+4.97%)
Sep 01, 2020 11.84 12.10 11.35 11.88 405,208 -0.06(-0.50%)
Aug 31, 2020 12.06 12.12 11.38 11.94 438,137 -0.06(-0.50%)
Aug 28, 2020 11.07 12.16 10.88 12.00 560,700 +0.89(+8.01%)
Aug 27, 2020 11.30 11.36 10.92 11.11 695,947 -0.18(-1.59%)
Aug 26, 2020 11.40 11.84 11.15 11.29 292,106 -0.15(-1.31%)
Aug 25, 2020 11.11 11.46 10.93 11.44 384,743 +0.33(+2.97%)
Aug 24, 2020 11.09 11.46 10.71 11.11 822,412 +0.12(+1.09%)
Aug 21, 2020 11.36 11.49 10.68 10.99 523,600 -0.51(-4.43%)
Aug 20, 2020 11.46 11.65 11.23 11.50 418,616 -0.11(-0.95%)
Aug 19, 2020 11.46 11.80 11.11 11.61 559,881 +0.12(+1.04%)
Aug 18, 2020 10.94 11.98 10.61 11.49 735,273 +0.55(+5.03%)
Aug 17, 2020 10.26 11.20 10.25 10.94 773,843 +0.63(+6.11%)
Aug 14, 2020 10.28 10.38 9.660 10.31 532,400 +0.01(+0.10%)
Aug 13, 2020 10.26 10.41 10.18 10.30 425,367 +0.10(+0.98%)
Aug 12, 2020 10.10 10.48 10.10 10.20 318,339 +0.07(+0.69%)
Aug 11, 2020 10.73 10.89 10.01 10.13 566,936 -0.56(-5.24%)
Aug 10, 2020 11.41 11.86 10.56 10.69 534,834 -0.45(-4.04%)
Aug 07, 2020 11.30 12.16 10.50 11.14 516,600 -0.57(-4.87%)
Aug 06, 2020 11.88 11.98 11.13 11.71 659,093 +0.16(+1.39%)
Aug 05, 2020 11.22 12.02 11.18 11.55 586,034 +0.37(+3.31%)
Aug 04, 2020 11.04 11.23 10.67 11.18 347,759 +0.08(+0.72%)
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.