Skip to main content

Celldex Therapeutics (NQ: CLDX )

41.94 +0.15 (+0.36%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.55 58.05 52.65 56.70 198,047 +2.70(+5.00%)
Mar 30, 2016 55.80 59.55 53.85 54.00 191,135 -1.65(-2.96%)
Mar 29, 2016 51.90 55.95 49.50 55.65 164,359 +3.60(+6.92%)
Mar 28, 2016 53.40 54.30 51.15 52.05 94,034 -0.90(-1.70%)
Mar 24, 2016 53.10 52.95 52.95 52.95 160,133 -0.60(-1.12%)
Mar 23, 2016 58.50 60.00 53.40 53.55 233,344 -4.80(-8.23%)
Mar 22, 2016 54.15 59.85 53.70 58.35 329,438 +4.20(+7.76%)
Mar 21, 2016 48.15 54.45 47.85 54.15 382,868 +5.70(+11.76%)
Mar 18, 2016 46.95 48.60 44.70 48.45 686,437 +0.90(+1.89%)
Mar 17, 2016 47.40 48.45 44.40 47.55 224,499 -0.60(-1.25%)
Mar 16, 2016 48.90 49.95 46.80 48.15 251,197 -1.05(-2.13%)
Mar 15, 2016 51.75 52.20 49.05 49.20 247,633 -3.00(-5.75%)
Mar 14, 2016 51.75 54.75 51.60 52.20 313,076 +0.00(+0.00%)
Mar 11, 2016 55.05 55.05 51.30 52.20 333,463 -1.95(-3.60%)
Mar 10, 2016 54.00 56.17 53.55 54.15 227,262 -0.15(-0.28%)
Mar 09, 2016 55.50 56.85 51.75 54.30 304,699 -0.90(-1.63%)
Mar 08, 2016 58.05 61.20 53.55 55.20 512,019 -1.65(-2.90%)
Mar 07, 2016 56.40 64.95 55.50 56.85 1,562,016 -66.00(-53.72%)
Mar 04, 2016 124.65 127.95 119.70 122.85 211,453 -0.90(-0.73%)
Mar 03, 2016 125.40 131.25 122.25 123.75 216,424 -0.90(-0.72%)
Mar 02, 2016 112.65 125.55 111.45 124.65 347,369 +12.15(+10.80%)
Mar 01, 2016 106.65 115.65 105.01 112.50 363,640 +10.50(+10.29%)
Feb 29, 2016 113.70 114.75 102.00 102.00 262,221 -12.30(-10.76%)
Feb 26, 2016 105.60 114.60 99.45 114.30 327,340 +10.65(+10.27%)
Feb 25, 2016 111.60 115.50 103.35 103.65 377,994 +0.60(+0.58%)
Feb 24, 2016 99.90 103.65 93.90 103.05 295,099 +2.70(+2.69%)
Feb 23, 2016 105.00 106.80 100.35 100.35 211,621 -4.80(-4.56%)
Feb 22, 2016 107.40 109.20 100.20 105.15 215,143 +0.15(+0.14%)
Feb 19, 2016 105.15 106.17 101.25 105.00 142,472 +0.00(+0.00%)
Feb 18, 2016 112.50 113.70 100.95 105.00 198,091 -7.35(-6.54%)
Feb 17, 2016 116.40 118.35 108.85 112.35 227,889 -3.00(-2.60%)
Feb 16, 2016 112.20 115.95 107.70 115.35 248,289 +6.60(+6.07%)
Feb 12, 2016 102.30 108.75 108.75 108.75 194,500 +7.65(+7.57%)
Feb 11, 2016 94.80 103.80 93.75 101.10 209,846 +4.35(+4.50%)
Feb 10, 2016 105.90 108.75 96.45 96.75 281,550 -7.95(-7.59%)
Feb 09, 2016 99.75 110.10 97.50 104.70 224,509 +2.10(+2.05%)
Feb 08, 2016 106.35 107.25 100.05 102.60 280,377 -6.30(-5.79%)
Feb 05, 2016 110.25 113.10 100.50 108.90 496,381 -1.80(-1.63%)
Feb 04, 2016 106.95 117.45 101.55 110.70 315,779 +2.10(+1.93%)
Feb 03, 2016 112.95 115.35 101.25 108.60 283,907 -3.45(-3.08%)
Feb 02, 2016 121.05 121.58 108.15 112.05 321,737 -10.80(-8.79%)
Feb 01, 2016 125.85 125.85 116.25 122.85 252,308 -1.65(-1.33%)
Jan 29, 2016 126.75 130.91 118.80 124.50 279,065 -2.25(-1.78%)
Jan 28, 2016 144.15 147.15 126.30 126.75 297,377 -17.25(-11.98%)
Jan 27, 2016 150.00 151.50 141.15 144.00 196,424 -5.85(-3.90%)
Jan 26, 2016 158.85 160.35 147.15 149.85 283,695 -10.50(-6.55%)
Jan 25, 2016 166.95 170.62 160.20 160.35 162,305 -9.15(-5.40%)
Jan 22, 2016 175.80 178.80 164.10 169.50 164,161 -1.95(-1.14%)
Jan 21, 2016 169.80 182.40 166.95 171.45 172,939 +2.40(+1.42%)
Jan 20, 2016 154.20 172.35 150.45 169.05 203,263 +11.55(+7.33%)
Jan 19, 2016 175.65 177.30 155.55 157.50 231,460 -9.60(-5.75%)
Jan 15, 2016 156.60 167.10 167.10 167.10 516,613 +4.50(+2.77%)
Jan 14, 2016 161.85 167.85 144.90 162.60 202,782 +2.55(+1.59%)
Jan 13, 2016 183.90 186.15 159.30 160.05 131,405 -22.05(-12.11%)
Jan 12, 2016 178.20 190.80 168.84 182.10 137,314 +6.15(+3.50%)
Jan 11, 2016 193.20 194.10 165.30 175.95 149,970 -15.00(-7.86%)
Jan 08, 2016 200.70 205.35 190.20 190.95 105,242 -6.60(-3.34%)
Jan 07, 2016 208.35 210.00 195.30 197.55 140,213 -17.10(-7.97%)
Jan 06, 2016 229.80 229.80 210.45 214.65 119,864 -17.40(-7.50%)
Jan 05, 2016 225.00 234.15 222.90 232.05 98,167 +7.20(+3.20%)
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.