Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celldex Therapeutics (NQ: CLDX )

39.92 -1.14 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.130 3.130 2.910 3.040 382,700 -0.09(-2.88%)
May 30, 2019 3.080 3.240 3.050 3.130 451,137 +0.08(+2.62%)
May 29, 2019 3.060 3.120 2.900 3.050 307,617 -0.05(-1.61%)
May 28, 2019 3.230 3.240 3.060 3.100 196,550 -0.08(-2.52%)
May 24, 2019 3.120 3.230 3.110 3.180 167,400 +0.07(+2.25%)
May 23, 2019 3.270 3.270 3.080 3.110 210,207 -0.17(-5.18%)
May 22, 2019 3.250 3.350 3.170 3.280 259,347 +0.04(+1.23%)
May 21, 2019 3.110 3.260 3.100 3.240 158,114 +0.13(+4.18%)
May 20, 2019 3.110 3.160 3.020 3.110 277,754 -0.01(-0.32%)
May 17, 2019 3.230 3.298 3.080 3.120 244,600 -0.14(-4.29%)
May 16, 2019 3.340 3.373 3.250 3.260 190,369 -0.05(-1.51%)
May 15, 2019 3.220 3.370 3.190 3.310 192,063 +0.07(+2.16%)
May 14, 2019 3.130 3.280 3.070 3.240 302,451 +0.13(+4.18%)
May 13, 2019 3.280 3.320 3.080 3.110 353,576 -0.24(-7.16%)
May 10, 2019 3.500 3.500 3.260 3.350 496,200 -0.17(-4.83%)
May 09, 2019 3.620 3.682 3.450 3.520 526,186 -0.18(-4.86%)
May 08, 2019 3.770 3.830 3.600 3.700 530,037 -0.14(-3.65%)
May 07, 2019 3.920 4.050 3.770 3.840 362,308 -0.12(-3.03%)
May 06, 2019 3.700 3.980 3.630 3.960 467,276 +0.16(+4.21%)
May 03, 2019 3.750 3.800 3.630 3.800 216,400 +0.04(+1.06%)
May 02, 2019 3.690 3.960 3.610 3.760 737,614 +0.03(+0.80%)
May 01, 2019 3.660 3.780 3.500 3.730 459,606 +0.07(+1.91%)
Apr 30, 2019 3.810 3.820 3.540 3.660 207,630 -0.15(-3.94%)
Apr 29, 2019 3.730 3.820 3.610 3.810 193,906 +0.07(+1.87%)
Apr 26, 2019 3.640 3.780 3.578 3.740 309,100 +0.08(+2.19%)
Apr 25, 2019 3.730 3.770 3.480 3.660 456,593 -0.11(-2.92%)
Apr 24, 2019 4.030 4.080 3.670 3.770 876,841 -0.20(-5.04%)
Apr 23, 2019 3.660 4.060 3.660 3.970 1,162,032 +0.35(+9.67%)
Apr 22, 2019 3.740 3.820 3.550 3.620 607,549 -0.17(-4.49%)
Apr 18, 2019 3.960 4.040 3.730 3.790 408,600 -0.17(-4.29%)
Apr 17, 2019 4.050 4.140 3.840 3.960 543,341 -0.09(-2.22%)
Apr 16, 2019 4.210 4.210 3.950 4.050 332,010 -0.08(-1.94%)
Apr 15, 2019 4.300 4.380 4.100 4.130 313,078 -0.22(-5.06%)
Apr 12, 2019 4.500 4.550 4.260 4.350 400,400 -0.18(-3.97%)
Apr 11, 2019 4.680 4.770 4.520 4.530 204,971 -0.18(-3.82%)
Apr 10, 2019 4.840 4.940 4.670 4.710 392,833 -0.15(-3.09%)
Apr 09, 2019 5.140 5.190 4.780 4.860 944,258 -0.12(-2.41%)
Apr 08, 2019 4.310 5.470 4.250 4.980 3,662,858 +0.64(+14.75%)
Apr 05, 2019 4.380 4.430 4.270 4.340 169,500 -0.04(-0.91%)
Apr 04, 2019 4.470 4.530 4.250 4.380 228,413 -0.11(-2.45%)
Apr 03, 2019 4.510 4.640 4.420 4.490 297,147 -0.11(-2.39%)
Apr 02, 2019 4.710 4.790 4.460 4.600 1,265,687 -0.49(-9.63%)
Apr 01, 2019 4.920 5.290 4.890 5.090 455,118 +0.17(+3.46%)
Mar 29, 2019 5.060 5.090 4.820 4.920 168,400 -0.11(-2.19%)
Mar 28, 2019 5.150 5.240 5.000 5.030 147,649 -0.11(-2.14%)
Mar 27, 2019 5.360 5.390 4.990 5.140 203,089 -0.15(-2.84%)
Mar 26, 2019 4.870 5.340 4.870 5.290 357,722 +0.35(+7.09%)
Mar 25, 2019 4.920 4.980 4.700 4.940 277,999 +0.00(+0.00%)
Mar 22, 2019 5.130 5.224 4.850 4.940 386,900 -0.20(-3.89%)
Mar 21, 2019 4.790 5.350 4.790 5.140 682,770 +0.35(+7.31%)
Mar 20, 2019 4.700 4.890 4.610 4.790 324,393 +0.09(+1.91%)
Mar 19, 2019 4.770 4.840 4.620 4.700 108,089 -0.07(-1.47%)
Mar 18, 2019 4.750 4.930 4.750 4.770 257,630 +0.05(+1.06%)
Mar 15, 2019 4.740 4.833 4.650 4.720 204,200 -0.02(-0.42%)
Mar 14, 2019 4.810 4.850 4.610 4.740 177,435 -0.11(-2.27%)
Mar 13, 2019 4.880 4.940 4.750 4.850 158,710 -0.03(-0.61%)
Mar 12, 2019 4.860 4.980 4.770 4.880 160,252 +0.03(+0.62%)
Mar 11, 2019 5.090 5.180 4.600 4.850 441,352 -0.25(-4.90%)
Mar 08, 2019 4.500 5.380 4.380 5.100 1,053,000 +0.50(+10.87%)
Mar 07, 2019 4.730 4.910 4.550 4.600 331,534 -0.08(-1.71%)
Mar 06, 2019 5.040 5.200 4.600 4.680 316,588 -0.37(-7.33%)
Mar 05, 2019 5.110 5.220 5.030 5.050 138,894 -0.08(-1.56%)
Mar 04, 2019 5.340 5.440 5.020 5.130 154,795 -0.21(-3.93%)
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.