Skip to main content

Celldex Therapeutics (NQ: CLDX )

43.21 -2.69 (-5.86%)
Streaming Delayed Price Updated: 2:56 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 46.34 46.41 45.19 45.90 571,495 -0.24(-0.52%)
Feb 06, 2023 46.00 47.27 44.78 46.14 332,631 +0.05(+0.11%)
Feb 03, 2023 44.44 46.27 44.44 46.09 345,816 +1.11(+2.47%)
Feb 02, 2023 43.81 45.01 42.09 44.98 448,229 +1.27(+2.91%)
Feb 01, 2023 44.06 44.51 42.91 43.71 480,121 -0.35(-0.79%)
Jan 31, 2023 44.24 45.00 43.80 44.06 392,342 -0.10(-0.23%)
Jan 30, 2023 45.87 46.24 43.82 44.16 326,194 -2.09(-4.52%)
Jan 27, 2023 45.71 46.94 45.37 46.25 225,551 +0.42(+0.92%)
Jan 26, 2023 46.67 46.84 45.34 45.83 239,009 -0.67(-1.44%)
Jan 25, 2023 46.35 46.80 44.91 46.50 326,307 -0.02(-0.04%)
Jan 24, 2023 46.39 47.59 46.08 46.52 516,399 -0.07(-0.15%)
Jan 23, 2023 46.62 47.17 45.79 46.59 327,933 -0.02(-0.04%)
Jan 20, 2023 47.23 47.35 46.00 46.61 361,977 +0.15(+0.32%)
Jan 19, 2023 46.39 47.49 46.25 46.46 282,141 -0.21(-0.45%)
Jan 18, 2023 47.31 48.40 46.62 46.67 469,786 -0.27(-0.58%)
Jan 17, 2023 45.75 47.02 45.14 46.94 320,254 +0.92(+2.00%)
Jan 13, 2023 47.00 48.00 45.42 46.02 388,814 -1.41(-2.97%)
Jan 12, 2023 46.58 48.05 46.16 47.43 390,879 +1.00(+2.15%)
Jan 11, 2023 46.54 46.91 45.29 46.43 569,231 -0.25(-0.54%)
Jan 10, 2023 44.63 46.94 44.41 46.68 363,439 +1.83(+4.08%)
Jan 09, 2023 44.24 45.55 43.26 44.85 643,647 +1.01(+2.30%)
Jan 06, 2023 42.97 43.88 42.41 43.84 430,121 +1.07(+2.50%)
Jan 05, 2023 43.84 43.84 42.72 42.77 293,221 -1.45(-3.28%)
Jan 04, 2023 43.61 44.61 43.46 44.22 404,595 +0.83(+1.91%)
Jan 03, 2023 44.86 45.60 42.73 43.39 484,094 -1.18(-2.65%)
Dec 30, 2022 44.70 45.10 43.81 44.57 449,872 -0.47(-1.04%)
Dec 29, 2022 43.48 46.04 43.12 45.04 404,165 +1.85(+4.28%)
Dec 28, 2022 43.49 44.22 43.14 43.19 289,881 -0.34(-0.78%)
Dec 27, 2022 44.09 45.38 43.51 43.53 277,199 -0.58(-1.31%)
Dec 23, 2022 45.39 45.40 43.51 44.11 234,515 -1.27(-2.80%)
Dec 22, 2022 44.07 45.65 43.57 45.38 400,829 +0.96(+2.16%)
Dec 21, 2022 41.99 44.56 41.51 44.42 574,905 +2.54(+6.06%)
Dec 20, 2022 41.19 42.34 41.16 41.88 553,329 +0.30(+0.72%)
Dec 19, 2022 43.52 43.72 41.17 41.58 469,351 -1.94(-4.46%)
Dec 16, 2022 43.31 44.29 42.32 43.52 2,777,678 -0.77(-1.74%)
Dec 15, 2022 40.29 44.92 40.16 44.29 1,404,312 +4.04(+10.04%)
Dec 14, 2022 39.27 40.90 38.68 40.25 589,640 +0.88(+2.24%)
Dec 13, 2022 40.00 40.03 37.59 39.37 594,576 +0.60(+1.55%)
Dec 12, 2022 36.94 39.99 36.70 38.77 728,962 +1.62(+4.36%)
Dec 09, 2022 38.64 38.72 37.08 37.15 398,827 -1.66(-4.28%)
Dec 08, 2022 37.31 39.55 36.73 38.81 524,695 +1.71(+4.61%)
Dec 07, 2022 36.37 37.45 35.66 37.10 376,665 +0.76(+2.09%)
Dec 06, 2022 36.54 37.77 35.50 36.34 741,229 -0.32(-0.87%)
Dec 05, 2022 37.02 37.37 35.77 36.66 604,635 -0.68(-1.82%)
Dec 02, 2022 36.25 37.51 35.85 37.34 531,184 +0.68(+1.85%)
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.