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

Celldex Therapeutics (NQ: CLDX )

36.30 +0.04 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 10.41 10.66 9.870 10.29 400,900 -0.12(-1.15%)
Jul 30, 2020 10.41 10.82 9.660 10.41 588,567 +0.76(+7.88%)
Jul 29, 2020 11.15 11.35 9.590 9.650 1,149,433 -1.48(-13.30%)
Jul 28, 2020 11.36 11.69 11.07 11.13 464,176 -0.50(-4.30%)
Jul 27, 2020 10.80 11.85 10.73 11.63 423,473 +0.79(+7.29%)
Jul 24, 2020 11.68 11.92 10.81 10.84 803,400 -0.94(-7.98%)
Jul 23, 2020 11.81 13.49 11.67 11.78 1,153,571 -0.09(-0.76%)
Jul 22, 2020 11.99 12.10 11.81 11.87 323,807 -0.12(-1.00%)
Jul 21, 2020 12.44 12.44 11.62 11.99 383,736 -0.32(-2.60%)
Jul 20, 2020 12.16 12.48 11.88 12.31 551,192 +0.30(+2.50%)
Jul 17, 2020 11.01 12.14 11.01 12.01 768,500 +0.88(+7.91%)
Jul 16, 2020 10.58 11.26 10.45 11.13 535,470 +0.40(+3.73%)
Jul 15, 2020 10.58 10.95 10.10 10.73 1,139,801 +0.37(+3.57%)
Jul 14, 2020 10.80 11.30 10.04 10.36 1,917,681 -0.79(-7.09%)
Jul 13, 2020 11.53 12.22 11.09 11.15 828,218 -0.40(-3.46%)
Jul 10, 2020 12.34 12.38 11.28 11.55 687,200 -0.86(-6.93%)
Jul 09, 2020 12.09 12.72 11.90 12.41 556,286 +0.26(+2.14%)
Jul 08, 2020 12.60 12.74 11.75 12.15 619,403 -0.42(-3.34%)
Jul 07, 2020 12.47 12.90 12.42 12.57 466,918 -0.04(-0.32%)
Jul 06, 2020 12.50 12.94 12.42 12.61 700,348 +0.18(+1.45%)
Jul 02, 2020 13.64 13.78 12.27 12.43 733,900 -0.95(-7.10%)
Jul 01, 2020 13.41 13.50 12.50 13.38 944,148 +0.38(+2.92%)
Jun 30, 2020 12.46 13.85 12.24 13.00 1,346,427 +0.52(+4.17%)
Jun 29, 2020 12.40 12.64 11.94 12.48 725,688 -0.07(-0.56%)
Jun 26, 2020 12.89 12.95 11.40 12.55 1,367,700 -0.34(-2.64%)
Jun 25, 2020 12.26 13.10 12.05 12.89 879,911 +0.65(+5.31%)
Jun 24, 2020 11.98 13.05 11.90 12.24 1,145,156 +0.04(+0.33%)
Jun 23, 2020 12.79 12.90 11.71 12.20 845,507 -0.57(-4.46%)
Jun 22, 2020 13.02 13.31 11.21 12.77 2,695,386 -0.64(-4.77%)
Jun 19, 2020 10.40 13.91 10.40 13.41 7,645,700 +3.03(+29.19%)
Jun 18, 2020 10.62 10.75 9.960 10.38 1,657,631 -0.42(-3.89%)
Jun 17, 2020 10.27 11.23 10.18 10.80 3,465,925 +0.55(+5.37%)
Jun 16, 2020 11.25 11.87 9.770 10.25 10,811,814 -0.46(-4.30%)
Jun 15, 2020 7.370 11.11 7.350 10.71 7,689,722 +2.91(+37.31%)
Jun 12, 2020 9.050 9.880 7.115 7.800 22,069,500 -0.96(-10.96%)
Jun 11, 2020 4.420 10.16 4.290 8.760 61,267,760 +3.96(+82.50%)
Jun 10, 2020 3.300 5.700 3.280 4.800 23,127,520 +1.81(+60.54%)
Jun 09, 2020 3.060 3.110 2.910 2.990 687,961 -0.11(-3.55%)
Jun 08, 2020 3.500 3.535 3.000 3.100 1,768,196 +0.02(+0.65%)
Jun 05, 2020 3.060 3.200 2.870 3.080 754,100 -0.04(-1.28%)
Jun 04, 2020 3.100 3.166 2.920 3.120 875,505 -0.03(-0.95%)
Jun 03, 2020 2.880 3.200 2.830 3.150 1,236,989 +0.38(+13.72%)
Jun 02, 2020 2.720 2.780 2.680 2.770 332,157 +0.11(+4.14%)
Jun 01, 2020 2.630 2.780 2.610 2.660 452,655 -0.01(-0.37%)
May 29, 2020 2.650 2.670 2.470 2.670 289,900 +0.02(+0.75%)
May 28, 2020 2.700 2.750 2.640 2.650 222,974 -0.01(-0.38%)
May 27, 2020 2.580 2.670 2.480 2.660 275,023 +0.08(+3.10%)
May 26, 2020 2.750 2.790 2.520 2.580 314,297 -0.11(-4.09%)
May 22, 2020 2.620 2.740 2.560 2.690 375,800 +0.07(+2.67%)
May 21, 2020 2.550 2.730 2.530 2.620 854,670 +0.05(+1.95%)
May 20, 2020 2.420 2.600 2.420 2.570 612,543 +0.19(+7.98%)
May 19, 2020 2.430 2.430 2.330 2.380 341,772 +0.04(+1.71%)
May 18, 2020 2.370 2.400 2.280 2.340 452,295 +0.08(+3.54%)
May 15, 2020 2.300 2.330 2.235 2.260 492,600 +0.01(+0.44%)
May 14, 2020 2.340 2.360 2.200 2.250 420,621 -0.13(-5.46%)
May 13, 2020 2.420 2.420 2.260 2.380 490,865 +0.00(+0.00%)
May 12, 2020 2.420 2.550 2.300 2.380 954,017 -0.01(-0.42%)
May 11, 2020 2.430 2.430 2.290 2.390 363,108 +0.01(+0.21%)
May 08, 2020 2.400 2.440 2.375 2.385 211,400 -0.01(-0.21%)
May 07, 2020 2.380 2.450 2.310 2.390 222,305 +0.00(+0.00%)
May 06, 2020 2.430 2.450 2.340 2.390 299,717 +0.01(+0.42%)
May 05, 2020 2.410 2.490 2.370 2.380 239,886 +0.02(+0.85%)
May 04, 2020 2.220 2.400 2.200 2.360 257,944 +0.10(+4.42%)
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.