Skip to main content

Celldex Therapeutics (NQ: CLDX )

28.07 -0.91 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 28.53 29.16 28.01 28.07 431,060 -0.91(-3.14%)
Oct 06, 2022 28.58 29.20 28.41 28.98 360,203 +0.38(+1.33%)
Oct 05, 2022 28.01 28.82 27.35 28.60 444,475 +0.06(+0.21%)
Oct 04, 2022 28.24 28.90 27.88 28.54 500,562 +0.76(+2.74%)
Oct 03, 2022 28.67 29.00 27.32 27.78 480,196 -0.33(-1.17%)
Sep 30, 2022 28.43 30.07 27.95 28.11 416,385 -0.24(-0.85%)
Sep 29, 2022 28.41 28.88 27.26 28.35 620,769 -0.44(-1.53%)
Sep 28, 2022 28.20 29.18 27.95 28.79 588,313 +0.98(+3.52%)
Sep 27, 2022 28.30 28.70 27.20 27.81 663,300 +0.14(+0.51%)
Sep 26, 2022 27.89 28.75 27.61 27.67 443,423 -0.31(-1.11%)
Sep 23, 2022 28.59 28.59 27.11 27.98 554,155 -0.80(-2.78%)
Sep 22, 2022 28.92 29.20 28.28 28.78 304,821 -0.24(-0.83%)
Sep 21, 2022 30.38 30.46 28.78 29.02 397,593 -1.04(-3.46%)
Sep 20, 2022 29.25 30.15 28.84 30.06 320,625 +0.57(+1.93%)
Sep 19, 2022 28.78 29.57 28.30 29.49 395,457 +0.24(+0.82%)
Sep 16, 2022 29.80 30.18 28.49 29.25 610,072 -1.06(-3.50%)
Sep 15, 2022 30.24 30.96 29.95 30.31 232,480 -0.17(-0.56%)
Sep 14, 2022 30.47 31.12 29.92 30.48 309,851 +0.21(+0.69%)
Sep 13, 2022 30.58 30.91 29.48 30.27 563,008 -1.31(-4.15%)
Sep 12, 2022 31.60 31.69 30.85 31.58 283,970 +0.00(+0.00%)
Sep 09, 2022 31.31 32.45 31.25 31.58 363,699 +0.55(+1.77%)
Sep 08, 2022 29.93 31.09 29.53 31.03 493,691 +0.85(+2.82%)
Sep 07, 2022 28.42 30.20 28.38 30.18 440,104 +1.58(+5.52%)
Sep 06, 2022 29.72 30.49 28.34 28.60 493,547 -1.44(-4.79%)
Sep 02, 2022 31.21 31.81 29.80 30.04 453,024 -0.62(-2.02%)
Sep 01, 2022 30.01 30.73 29.26 30.66 540,020 +0.26(+0.86%)
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%)
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.