Celldex Therapeutics (NQ: CLDX )

45.82 USD -1.10 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 47.35 45.56 45.82 309,048 -1.10(-2.34%)
Oct 25, 2021 47.77 48.10 46.16 46.92 256,156 -0.47(-0.99%)
Oct 22, 2021 46.31 47.48 45.16 47.39 374,665 +0.89(+1.91%)
Oct 21, 2021 46.62 47.40 46.13 46.50 444,664 +0.13(+0.28%)
Oct 20, 2021 45.06 47.29 45.06 46.37 408,179 +0.69(+1.51%)
Oct 19, 2021 45.32 46.43 45.29 45.68 426,991 +0.40(+0.88%)
Oct 18, 2021 45.80 46.60 44.73 45.28 631,091 -0.90(-1.95%)
Oct 15, 2021 47.78 47.90 46.05 46.18 454,156 -0.70(-1.49%)
Oct 14, 2021 47.68 48.86 45.76 46.88 708,389 -0.87(-1.82%)
Oct 13, 2021 51.16 51.77 47.71 47.75 633,620 -3.56(-6.94%)
Oct 12, 2021 52.87 52.97 50.83 51.31 470,840 -1.20(-2.29%)
Oct 11, 2021 53.55 54.16 52.03 52.51 325,139 -1.65(-3.05%)
Oct 08, 2021 55.26 55.27 53.91 54.16 164,694 -0.95(-1.72%)
Oct 07, 2021 53.38 55.23 52.56 55.11 422,101 +1.71(+3.20%)
Oct 06, 2021 55.33 56.29 52.91 53.40 328,244 -2.64(-4.71%)
Oct 05, 2021 56.50 57.12 55.27 56.04 316,269 -0.30(-0.53%)
Oct 04, 2021 55.64 57.20 55.44 56.34 704,050 +0.46(+0.82%)
Oct 01, 2021 55.00 56.85 53.60 55.88 613,084 +1.89(+3.50%)
Sep 30, 2021 51.96 54.38 51.96 53.99 543,521 +2.02(+3.89%)
Sep 29, 2021 53.35 53.90 51.07 51.97 246,089 -1.38(-2.59%)
Sep 28, 2021 54.04 54.65 52.58 53.35 249,006 -1.66(-3.02%)
Sep 27, 2021 55.03 55.93 54.50 55.01 236,006 -0.20(-0.36%)
Sep 24, 2021 55.13 56.14 54.65 55.21 267,934 -0.78(-1.39%)
Sep 23, 2021 54.19 56.10 53.84 55.99 277,344 +1.70(+3.13%)
Sep 22, 2021 52.36 54.83 52.11 54.29 295,918 +2.19(+4.20%)
Sep 21, 2021 51.54 53.43 51.51 52.10 412,555 +0.93(+1.82%)
Sep 20, 2021 52.92 54.38 50.61 51.17 609,566 -3.22(-5.92%)
Sep 17, 2021 55.06 56.11 52.68 54.39 1,933,283 +1.11(+2.08%)
Sep 16, 2021 53.22 53.99 52.20 53.28 543,625 +0.07(+0.13%)
Sep 15, 2021 53.22 54.33 52.84 53.21 374,486 -0.09(-0.17%)
Sep 14, 2021 54.38 55.31 53.18 53.30 409,003 -0.76(-1.41%)
Sep 13, 2021 54.76 55.05 51.53 54.06 342,087 -0.46(-0.84%)
Sep 10, 2021 55.16 56.17 54.44 54.52 604,212 +0.76(+1.41%)
Sep 09, 2021 55.14 56.13 53.76 53.76 469,483 -1.43(-2.59%)
Sep 08, 2021 55.17 56.09 55.02 55.19 324,610 -0.01(-0.02%)
Sep 07, 2021 54.23 55.57 54.13 55.20 473,391 +0.97(+1.79%)
Sep 03, 2021 54.49 54.71 53.62 54.23 896,450 -0.18(-0.33%)
Sep 02, 2021 54.36 54.54 53.00 54.41 342,596 +0.58(+1.08%)
Sep 01, 2021 52.46 54.03 51.83 53.83 588,913 +1.18(+2.24%)
Aug 31, 2021 51.97 53.13 51.82 52.65 792,419 +0.85(+1.64%)
Aug 30, 2021 51.49 52.11 51.04 51.80 297,458 +0.81(+1.59%)
Aug 27, 2021 50.50 51.85 50.18 50.99 516,745 +0.75(+1.49%)
Aug 26, 2021 50.27 51.89 49.65 50.24 511,945 +0.23(+0.46%)
Aug 25, 2021 49.19 50.59 48.73 50.01 719,246 +0.93(+1.89%)
Aug 24, 2021 49.00 50.03 48.12 49.08 391,990 +0.12(+0.25%)
Aug 23, 2021 48.35 49.12 48.02 48.96 676,713 +1.41(+2.97%)
Aug 20, 2021 45.29 48.21 45.29 47.55 641,929 +1.95(+4.28%)
Aug 19, 2021 44.20 46.68 44.20 45.60 701,400 +0.94(+2.10%)
Aug 18, 2021 45.60 46.30 43.96 44.66 372,316 -0.81(-1.78%)
Aug 17, 2021 42.42 45.51 41.98 45.47 427,562 +2.40(+5.57%)
Aug 16, 2021 43.53 43.53 42.28 43.07 428,893 -0.65(-1.49%)
Aug 13, 2021 45.79 45.79 43.65 43.72 580,927 -1.44(-3.19%)
Aug 12, 2021 43.40 45.25 43.03 45.16 521,791 +1.90(+4.39%)
Aug 11, 2021 46.28 46.28 42.21 43.26 741,747 -3.30(-7.09%)
Aug 10, 2021 45.63 46.74 44.28 46.56 505,589 -0.30(-0.64%)
Aug 09, 2021 47.69 48.02 46.70 46.86 485,418 -0.74(-1.55%)
Aug 06, 2021 48.05 48.13 44.03 47.60 550,168 -0.10(-0.21%)
Aug 05, 2021 44.97 48.14 44.18 47.70 1,310,283 +2.86(+6.38%)
Aug 04, 2021 44.20 45.65 43.70 44.84 878,383 -0.15(-0.33%)
Aug 03, 2021 43.69 45.05 43.22 44.99 388,532 +1.29(+2.95%)
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.