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 31, 2014 262.65 266.25 249.45 251.25 121,061 -4.05(-1.59%)
Oct 30, 2014 250.95 260.85 245.25 255.30 108,384 +2.55(+1.01%)
Oct 29, 2014 254.10 254.67 245.40 252.75 127,729 -3.15(-1.23%)
Oct 28, 2014 233.10 256.20 231.30 255.90 200,331 +24.60(+10.64%)
Oct 27, 2014 230.70 233.25 232.50 231.30 77,776 -1.20(-0.52%)
Oct 24, 2014 231.00 239.85 228.00 232.50 122,497 +1.35(+0.58%)
Oct 23, 2014 220.95 234.45 220.65 231.15 121,563 +13.50(+6.20%)
Oct 22, 2014 220.80 224.03 216.30 217.65 84,750 -3.45(-1.56%)
Oct 21, 2014 229.80 231.00 216.15 221.10 104,684 -6.15(-2.71%)
Oct 20, 2014 221.40 234.00 221.40 227.25 112,654 +4.20(+1.88%)
Oct 17, 2014 234.30 235.05 220.05 223.05 131,790 -6.45(-2.81%)
Oct 16, 2014 217.95 232.35 214.06 229.50 209,680 +7.05(+3.17%)
Oct 15, 2014 206.70 224.55 202.50 222.45 220,438 +15.15(+7.31%)
Oct 14, 2014 195.90 213.15 193.95 207.30 187,236 +14.25(+7.38%)
Oct 13, 2014 192.75 200.10 183.30 193.05 112,458 +4.80(+2.55%)
Oct 10, 2014 193.50 201.00 188.75 188.25 102,020 -6.45(-3.31%)
Oct 09, 2014 202.20 202.20 191.85 194.70 108,096 -10.20(-4.98%)
Oct 08, 2014 196.80 205.35 192.00 204.90 117,140 +7.20(+3.64%)
Oct 07, 2014 193.35 202.35 190.50 197.70 121,994 +0.45(+0.23%)
Oct 06, 2014 207.30 208.65 190.95 197.25 157,877 -9.60(-4.64%)
Oct 03, 2014 199.65 207.75 195.30 206.85 137,578 +10.95(+5.59%)
Oct 02, 2014 186.00 196.50 181.65 195.90 134,388 +10.35(+5.58%)
Oct 01, 2014 193.20 194.85 182.25 185.55 181,150 -8.85(-4.55%)
Sep 30, 2014 205.50 208.20 193.72 194.40 169,542 -10.95(-5.33%)
Sep 29, 2014 212.40 213.60 201.75 205.35 173,937 -9.90(-4.60%)
Sep 26, 2014 220.20 220.65 212.40 215.25 106,568 +2.85(+1.34%)
Sep 25, 2014 217.35 219.60 206.28 212.40 124,900 +3.90(+1.87%)
Sep 24, 2014 202.20 211.65 200.55 208.50 93,503 +7.20(+3.58%)
Sep 23, 2014 203.40 210.72 201.30 201.30 80,100 -4.20(-2.04%)
Sep 22, 2014 208.80 210.75 197.40 205.50 125,105 -5.25(-2.49%)
Sep 19, 2014 211.80 217.92 207.00 210.75 124,976 -0.60(-0.28%)
Sep 18, 2014 217.35 219.44 207.90 211.35 83,853 -4.95(-2.29%)
Sep 17, 2014 213.30 221.10 213.15 216.30 85,805 +3.45(+1.62%)
Sep 16, 2014 211.80 215.70 208.50 212.85 86,584 -0.60(-0.28%)
Sep 15, 2014 225.60 225.60 210.60 213.45 114,709 -13.65(-6.01%)
Sep 12, 2014 232.50 234.90 223.20 227.10 94,105 -5.55(-2.39%)
Sep 11, 2014 231.00 235.12 226.50 232.65 91,178 -1.35(-0.58%)
Sep 10, 2014 226.50 234.75 225.86 234.00 84,482 +7.80(+3.45%)
Sep 09, 2014 231.45 234.30 225.00 226.20 70,763 -6.30(-2.71%)
Sep 08, 2014 228.90 234.45 225.60 232.50 72,859 +4.50(+1.97%)
Sep 05, 2014 237.00 241.05 224.40 228.00 171,742 -10.05(-4.22%)
Sep 04, 2014 237.00 247.50 237.00 238.05 156,869 +1.35(+0.57%)
Sep 03, 2014 239.10 248.70 236.25 236.70 106,911 -0.60(-0.25%)
Sep 02, 2014 243.15 245.25 232.05 237.30 76,507 -1.35(-0.57%)
Aug 29, 2014 238.05 238.65 238.65 238.65 87,200 +2.55(+1.08%)
Aug 28, 2014 240.00 249.60 234.75 236.10 108,321 -6.15(-2.54%)
Aug 27, 2014 245.55 253.35 240.00 242.25 146,182 -4.05(-1.64%)
Aug 26, 2014 226.65 255.00 226.65 246.30 303,007 +20.55(+9.10%)
Aug 25, 2014 221.40 229.95 221.40 225.75 103,062 +7.50(+3.44%)
Aug 22, 2014 214.50 221.10 209.15 218.25 131,923 +3.60(+1.68%)
Aug 21, 2014 228.00 228.45 211.20 214.65 245,591 -12.00(-5.29%)
Aug 20, 2014 230.10 236.25 224.55 226.65 130,917 -5.40(-2.33%)
Aug 19, 2014 230.40 238.20 226.95 232.05 126,596 +2.55(+1.11%)
Aug 18, 2014 228.60 232.05 226.35 229.50 119,339 +3.90(+1.73%)
Aug 15, 2014 229.20 232.95 220.95 225.60 100,022 -1.50(-0.66%)
Aug 14, 2014 227.10 231.00 221.70 227.10 73,050 +0.00(+0.00%)
Aug 13, 2014 220.65 229.49 218.40 227.10 104,765 +7.20(+3.27%)
Aug 12, 2014 226.20 227.55 218.55 219.90 96,992 -7.20(-3.17%)
Aug 11, 2014 219.90 231.15 217.50 227.10 154,279 +10.95(+5.07%)
Aug 08, 2014 209.25 219.00 208.95 216.15 133,940 +7.65(+3.67%)
Aug 07, 2014 200.10 209.85 193.95 208.50 183,145 +9.00(+4.51%)
Aug 06, 2014 198.90 204.90 197.55 199.50 72,729 -1.05(-0.52%)
Aug 05, 2014 196.80 206.55 195.15 200.55 95,960 +0.45(+0.22%)
Aug 04, 2014 196.65 201.30 192.75 200.10 115,893 +5.70(+2.93%)
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.