Skip to main content

Celldex Therapeutics (NQ: CLDX )

41.83 +0.04 (+0.10%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.90 45.16 43.64 43.75 338,733 -0.41(-0.93%)
Jul 29, 2021 44.70 45.65 43.73 44.16 908,372 -0.36(-0.81%)
Jul 28, 2021 41.58 44.78 41.58 44.52 682,639 +2.89(+6.94%)
Jul 27, 2021 42.96 42.96 41.33 41.63 465,165 -1.75(-4.03%)
Jul 26, 2021 42.93 44.33 41.74 43.38 409,865 +0.78(+1.83%)
Jul 23, 2021 44.18 44.91 41.88 42.60 837,336 -1.73(-3.90%)
Jul 22, 2021 44.85 44.96 43.65 44.33 514,495 +1.03(+2.38%)
Jul 21, 2021 43.49 43.96 42.37 43.30 436,374 -0.15(-0.35%)
Jul 20, 2021 39.38 43.54 39.38 43.45 806,020 +3.60(+9.03%)
Jul 19, 2021 39.38 40.36 37.88 39.85 985,560 -0.79(-1.94%)
Jul 16, 2021 44.23 44.62 40.00 40.64 1,565,630 -3.22(-7.34%)
Jul 15, 2021 42.78 45.15 42.63 43.86 1,853,276 +0.15(+0.34%)
Jul 14, 2021 44.88 46.42 42.61 43.71 5,115,168 -0.88(-1.97%)
Jul 13, 2021 42.32 45.50 40.94 44.59 3,271,248 +3.92(+9.64%)
Jul 12, 2021 42.76 45.39 38.27 40.67 6,570,319 +8.26(+25.49%)
Jul 09, 2021 31.04 32.72 30.75 32.41 675,487 +1.37(+4.41%)
Jul 08, 2021 28.33 31.17 28.32 31.04 834,886 +2.09(+7.22%)
Jul 07, 2021 31.26 31.75 28.30 28.95 1,026,578 -2.35(-7.51%)
Jul 06, 2021 34.20 34.21 31.17 31.30 591,458 -2.55(-7.53%)
Jul 02, 2021 34.42 34.80 33.25 33.85 532,906 -0.58(-1.68%)
Jul 01, 2021 33.50 35.00 33.50 34.43 505,382 +0.99(+2.96%)
Jun 30, 2021 35.08 35.23 32.90 33.44 1,019,330 -1.93(-5.46%)
Jun 29, 2021 34.90 35.69 34.40 35.37 569,864 +0.38(+1.09%)
Jun 28, 2021 32.74 35.16 32.24 34.99 554,206 +2.48(+7.63%)
Jun 25, 2021 32.24 34.13 31.81 32.51 5,351,303 +0.52(+1.63%)
Jun 24, 2021 30.33 33.23 30.20 31.99 808,075 +1.98(+6.60%)
Jun 23, 2021 28.89 30.40 28.89 30.01 401,854 +1.26(+4.38%)
Jun 22, 2021 28.40 28.92 27.94 28.75 594,145 +0.50(+1.77%)
Jun 21, 2021 28.13 29.11 27.80 28.25 444,854 +0.47(+1.69%)
Jun 18, 2021 27.21 28.39 26.80 27.78 1,193,708 -0.22(-0.79%)
Jun 17, 2021 27.90 29.30 26.75 28.00 417,296 +0.21(+0.76%)
Jun 16, 2021 29.24 29.59 27.56 27.79 348,995 -1.41(-4.83%)
Jun 15, 2021 30.82 30.82 28.96 29.20 283,389 -1.44(-4.70%)
Jun 14, 2021 31.04 31.16 30.30 30.64 444,263 -0.40(-1.29%)
Jun 11, 2021 30.18 31.06 30.07 31.04 451,114 +0.48(+1.57%)
Jun 10, 2021 30.05 30.74 29.66 30.56 315,769 +0.51(+1.70%)
Jun 09, 2021 29.66 30.33 29.40 30.05 422,514 +0.40(+1.35%)
Jun 08, 2021 28.50 29.82 28.10 29.65 646,033 +1.15(+4.04%)
Jun 07, 2021 27.67 28.96 27.60 28.50 746,392 +0.59(+2.11%)
Jun 04, 2021 28.31 28.70 27.12 27.91 203,918 -0.16(-0.57%)
Jun 03, 2021 28.05 28.76 27.71 28.07 240,957 +0.06(+0.21%)
Jun 02, 2021 27.93 28.16 27.22 28.01 488,358 +0.23(+0.83%)
Jun 01, 2021 27.95 28.34 27.00 27.78 286,677 -0.17(-0.61%)
May 28, 2021 28.44 29.24 27.90 27.95 234,477 -0.30(-1.06%)
May 27, 2021 27.68 28.27 27.60 28.25 426,953 +0.71(+2.58%)
May 26, 2021 26.50 27.54 26.44 27.54 263,047 +1.15(+4.36%)
May 25, 2021 27.04 27.48 26.26 26.39 297,855 -0.48(-1.79%)
May 24, 2021 27.88 28.11 26.36 26.87 340,713 -0.65(-2.36%)
May 21, 2021 28.00 28.08 27.23 27.52 272,128 -0.13(-0.47%)
May 20, 2021 27.11 27.85 27.11 27.65 370,863 +0.65(+2.41%)
May 19, 2021 27.41 27.85 26.72 27.00 247,659 -0.55(-2.00%)
May 18, 2021 27.80 28.28 27.32 27.55 278,745 +0.17(+0.62%)
May 17, 2021 26.98 27.90 26.70 27.38 284,460 +0.29(+1.07%)
May 14, 2021 25.54 27.11 25.01 27.09 304,685 +2.08(+8.32%)
May 13, 2021 25.63 26.44 24.41 25.01 341,589 -0.58(-2.27%)
May 12, 2021 26.30 27.00 25.58 25.59 321,182 -1.18(-4.41%)
May 11, 2021 25.39 27.61 23.95 26.77 288,389 +0.28(+1.06%)
May 10, 2021 27.07 27.54 25.73 26.49 310,897 -0.82(-3.00%)
May 07, 2021 26.14 27.37 25.29 27.31 553,482 +0.74(+2.79%)
May 06, 2021 28.09 28.09 25.67 26.57 499,282 -1.11(-4.01%)
May 05, 2021 28.60 29.46 27.46 27.68 510,802 -0.82(-2.88%)
May 04, 2021 30.42 30.70 28.34 28.50 476,082 -2.12(-6.92%)
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.