Skip to main content

Celldex Therapeutics (NQ: CLDX )

41.97 +0.18 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 413.85 426.15 410.40 418.05 168,568 +0.45(+0.11%)
Mar 30, 2015 417.30 438.00 412.65 417.60 144,105 +10.05(+2.47%)
Mar 27, 2015 391.50 416.70 390.45 407.55 149,797 +18.15(+4.66%)
Mar 26, 2015 387.75 398.40 376.80 389.40 155,768 -3.60(-0.92%)
Mar 25, 2015 422.70 427.50 387.60 393.00 214,698 -29.55(-6.99%)
Mar 24, 2015 426.45 435.30 416.70 422.55 144,170 -5.40(-1.26%)
Mar 23, 2015 447.30 457.50 424.35 427.95 179,983 -27.75(-6.09%)
Mar 20, 2015 481.05 490.95 452.70 455.70 208,845 -21.00(-4.41%)
Mar 19, 2015 461.25 492.30 459.15 476.70 157,303 +17.85(+3.89%)
Mar 18, 2015 453.45 462.45 445.50 458.85 100,962 +5.40(+1.19%)
Mar 17, 2015 480.60 481.20 440.25 453.45 228,156 -11.10(-2.39%)
Mar 16, 2015 449.25 470.25 443.25 464.55 122,203 +18.45(+4.14%)
Mar 13, 2015 442.50 457.05 439.35 446.10 86,933 +3.45(+0.78%)
Mar 12, 2015 442.50 445.05 431.25 442.65 81,815 +0.90(+0.20%)
Mar 11, 2015 432.75 448.20 428.55 441.75 144,297 +15.60(+3.66%)
Mar 10, 2015 421.50 434.25 413.10 426.15 114,766 -2.40(-0.56%)
Mar 09, 2015 442.65 446.25 422.70 428.55 131,528 -12.30(-2.79%)
Mar 06, 2015 443.10 451.05 436.05 440.85 133,621 -5.85(-1.31%)
Mar 05, 2015 443.40 465.60 432.30 446.70 230,130 +7.20(+1.64%)
Mar 04, 2015 395.55 442.35 395.55 439.50 329,418 +43.95(+11.11%)
Mar 03, 2015 406.05 406.95 388.50 395.55 141,214 -11.40(-2.80%)
Mar 02, 2015 384.15 409.95 379.35 406.95 196,043 +23.85(+6.23%)
Feb 27, 2015 380.40 388.65 371.25 383.10 153,308 +9.00(+2.41%)
Feb 26, 2015 362.55 375.60 359.55 374.10 510,378 -0.30(-0.08%)
Feb 25, 2015 378.45 397.35 361.50 374.40 237,547 -7.43(-1.94%)
Feb 24, 2015 367.50 393.75 365.40 381.82 280,803 +10.88(+2.93%)
Feb 23, 2015 352.50 386.74 348.75 370.95 590,260 +52.80(+16.60%)
Feb 20, 2015 320.70 327.30 313.95 318.15 79,762 -2.55(-0.80%)
Feb 19, 2015 327.00 330.45 318.90 320.70 59,117 -6.75(-2.06%)
Feb 18, 2015 322.20 332.10 317.85 327.45 67,230 +5.85(+1.82%)
Feb 17, 2015 316.50 327.00 315.00 321.60 56,668 +7.05(+2.24%)
Feb 13, 2015 307.65 314.55 314.55 314.55 62,773 +7.88(+2.57%)
Feb 12, 2015 300.00 308.73 293.85 306.68 61,711 +9.23(+3.10%)
Feb 11, 2015 286.95 310.05 286.51 297.45 100,349 +0.60(+0.20%)
Feb 10, 2015 295.65 298.50 285.60 296.85 61,626 +2.70(+0.92%)
Feb 09, 2015 289.20 303.75 288.00 294.15 69,354 +1.65(+0.56%)
Feb 06, 2015 295.20 300.00 287.25 292.50 77,305 -3.75(-1.27%)
Feb 05, 2015 286.05 299.85 285.98 296.25 97,102 +9.45(+3.29%)
Feb 04, 2015 301.35 301.35 279.60 286.80 188,692 -19.43(-6.34%)
Feb 03, 2015 315.90 319.35 294.00 306.23 117,012 -9.07(-2.88%)
Feb 02, 2015 322.20 325.35 301.65 315.30 104,664 -6.00(-1.87%)
Jan 30, 2015 328.20 334.20 320.85 321.30 104,204 -7.95(-2.41%)
Jan 29, 2015 334.50 337.05 318.45 329.25 121,149 -4.80(-1.44%)
Jan 28, 2015 356.55 357.30 333.45 334.05 146,985 -21.60(-6.07%)
Jan 27, 2015 340.95 362.25 340.20 355.65 129,758 +7.05(+2.02%)
Jan 26, 2015 340.35 352.05 336.00 348.60 74,124 +7.35(+2.15%)
Jan 23, 2015 336.00 341.25 327.75 341.25 72,277 +6.00(+1.79%)
Jan 22, 2015 336.00 339.15 318.00 335.25 123,354 +0.90(+0.27%)
Jan 21, 2015 326.10 358.80 325.35 334.35 306,891 +9.00(+2.77%)
Jan 20, 2015 312.00 329.70 305.10 325.35 286,060 +20.85(+6.85%)
Jan 16, 2015 278.40 306.45 277.20 304.50 913,661 +24.90(+8.91%)
Jan 15, 2015 282.00 290.10 279.30 279.60 187,537 +1.65(+0.59%)
Jan 14, 2015 267.30 279.75 267.15 277.95 83,654 +3.60(+1.31%)
Jan 13, 2015 287.10 291.15 268.20 274.35 109,145 -11.10(-3.89%)
Jan 12, 2015 288.00 291.75 288.00 285.45 73,699 -1.20(-0.42%)
Jan 09, 2015 287.70 293.00 280.35 286.65 81,548 -0.45(-0.16%)
Jan 08, 2015 285.00 291.00 278.05 287.10 87,169 +4.50(+1.59%)
Jan 07, 2015 282.00 288.00 276.00 282.60 72,580 +4.28(+1.54%)
Jan 06, 2015 285.15 295.80 273.15 278.32 156,297 -6.23(-2.19%)
Jan 05, 2015 272.55 292.20 271.65 284.55 113,743 +8.40(+3.04%)
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.