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 (%)
Aug 31, 2022 30.96 31.45 30.14 30.40 464,549 -0.11(-0.36%)
Aug 30, 2022 32.21 32.35 29.05 30.51 899,635 -1.46(-4.57%)
Aug 29, 2022 31.08 32.54 31.08 31.97 578,815 +0.48(+1.52%)
Aug 26, 2022 32.50 32.75 30.98 31.49 852,905 -0.88(-2.72%)
Aug 25, 2022 33.95 34.36 31.54 32.37 431,426 -1.30(-3.86%)
Aug 24, 2022 33.21 34.22 32.63 33.67 480,027 +0.53(+1.60%)
Aug 23, 2022 33.18 33.99 32.61 33.14 356,652 +0.27(+0.82%)
Aug 22, 2022 32.54 33.26 32.14 32.87 351,146 -0.13(-0.39%)
Aug 19, 2022 33.55 33.88 32.51 33.00 351,128 -1.20(-3.51%)
Aug 18, 2022 36.64 36.65 33.40 34.20 699,319 -2.53(-6.89%)
Aug 17, 2022 36.42 37.62 36.40 36.73 463,933 -0.59(-1.58%)
Aug 16, 2022 36.62 37.50 36.62 37.32 397,925 -0.25(-0.67%)
Aug 15, 2022 37.33 38.52 37.27 37.57 566,222 +0.24(+0.64%)
Aug 12, 2022 34.88 37.98 34.31 37.33 582,593 +2.80(+8.11%)
Aug 11, 2022 37.26 37.30 33.90 34.53 711,089 -2.79(-7.48%)
Aug 10, 2022 36.18 37.75 35.65 37.32 454,163 +2.04(+5.78%)
Aug 09, 2022 36.73 37.52 34.45 35.28 606,522 -2.19(-5.84%)
Aug 08, 2022 36.80 37.69 35.98 37.47 666,353 +0.78(+2.13%)
Aug 05, 2022 34.17 37.10 33.43 36.69 876,239 +2.29(+6.66%)
Aug 04, 2022 31.29 34.40 31.01 34.40 1,024,631 +3.36(+10.82%)
Aug 03, 2022 30.70 31.65 30.21 31.04 628,536 +0.84(+2.78%)
Aug 02, 2022 29.35 30.67 29.35 30.20 353,834 +0.64(+2.17%)
Aug 01, 2022 30.57 31.32 29.23 29.56 420,788 -1.16(-3.78%)
Jul 29, 2022 30.96 31.61 29.75 30.72 333,478 -0.52(-1.66%)
Jul 28, 2022 31.10 31.65 30.23 31.24 373,345 +0.28(+0.90%)
Jul 27, 2022 30.06 31.11 29.18 30.96 391,814 +1.24(+4.17%)
Jul 26, 2022 29.10 30.38 28.71 29.72 336,141 +0.62(+2.13%)
Jul 25, 2022 29.42 29.56 28.61 29.10 272,186 -0.23(-0.78%)
Jul 22, 2022 31.14 31.57 29.28 29.33 555,479 -1.52(-4.93%)
Jul 21, 2022 31.43 31.53 30.00 30.85 431,726 -0.77(-2.44%)
Jul 20, 2022 31.46 33.35 31.19 31.62 717,458 +0.20(+0.64%)
Jul 19, 2022 29.67 31.42 29.19 31.42 536,769 +2.24(+7.68%)
Jul 18, 2022 29.65 30.31 28.90 29.18 654,264 -0.16(-0.55%)
Jul 15, 2022 27.19 29.76 26.21 29.34 921,842 +2.63(+9.85%)
Jul 14, 2022 26.62 27.28 26.00 26.71 406,971 -0.22(-0.82%)
Jul 13, 2022 25.81 27.28 25.32 26.93 556,735 +0.79(+3.02%)
Jul 12, 2022 25.62 26.19 24.58 26.14 1,049,770 +0.54(+2.11%)
Jul 11, 2022 26.59 26.94 25.12 25.60 875,768 -1.13(-4.23%)
Jul 08, 2022 25.59 27.05 24.40 26.73 1,259,796 +0.79(+3.05%)
Jul 07, 2022 24.04 26.81 23.99 25.94 1,745,290 +1.95(+8.13%)
Jul 06, 2022 24.80 25.39 23.70 23.99 1,655,862 -0.76(-3.07%)
Jul 05, 2022 22.50 26.05 22.21 24.75 2,784,948 +2.05(+9.03%)
Jul 01, 2022 23.56 24.18 21.65 22.70 4,400,459 -4.26(-15.80%)
Jun 30, 2022 27.53 28.51 26.24 26.96 1,209,548 -0.87(-3.13%)
Jun 29, 2022 28.50 29.56 27.20 27.83 1,173,565 -0.86(-3.00%)
Jun 28, 2022 29.17 29.55 28.02 28.69 827,236 -0.45(-1.54%)
Jun 27, 2022 29.14 29.98 28.45 29.14 892,017 -0.21(-0.72%)
Jun 24, 2022 26.56 29.73 25.26 29.35 2,592,161 +3.21(+12.28%)
Jun 23, 2022 24.90 26.31 24.45 26.14 1,111,578 +1.37(+5.53%)
Jun 22, 2022 23.74 25.65 22.36 24.77 934,116 +0.69(+2.87%)
Jun 21, 2022 23.62 24.74 23.32 24.08 611,052 +0.82(+3.53%)
Jun 17, 2022 22.95 24.06 22.49 23.26 1,040,513 +0.78(+3.47%)
Jun 16, 2022 21.57 22.54 21.02 22.48 634,876 +0.19(+0.85%)
Jun 15, 2022 21.57 22.41 21.24 22.29 647,117 +0.76(+3.53%)
Jun 14, 2022 20.71 21.99 20.36 21.53 687,032 +1.03(+5.02%)
Jun 13, 2022 20.99 21.27 19.85 20.50 1,009,286 -1.17(-5.40%)
Jun 10, 2022 21.29 22.05 21.00 21.67 715,547 -0.17(-0.78%)
Jun 09, 2022 23.73 23.73 21.81 21.84 378,656 -2.14(-8.92%)
Jun 08, 2022 24.12 24.88 23.66 23.98 460,979 -0.61(-2.48%)
Jun 07, 2022 23.83 25.07 23.54 24.59 505,747 +0.94(+3.97%)
Jun 06, 2022 24.56 25.41 23.14 23.65 390,959 -0.95(-3.86%)
Jun 03, 2022 22.82 25.15 22.63 24.60 607,999 +1.68(+7.33%)
Jun 02, 2022 22.48 23.18 21.68 22.92 1,325,515 +0.16(+0.70%)
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.