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 (%)
Aug 31, 2023 27.73 28.03 27.25 27.90 520,345 +0.16(+0.58%)
Aug 30, 2023 28.17 28.32 27.52 27.74 582,008 -0.44(-1.56%)
Aug 29, 2023 28.13 28.49 27.86 28.18 466,283 -0.12(-0.42%)
Aug 28, 2023 28.46 28.73 27.97 28.30 447,836 -0.24(-0.84%)
Aug 25, 2023 28.82 28.85 28.29 28.54 780,032 -0.15(-0.52%)
Aug 24, 2023 29.05 29.05 28.00 28.69 938,341 -0.44(-1.51%)
Aug 23, 2023 29.01 29.69 28.98 29.13 547,473 +0.15(+0.52%)
Aug 22, 2023 30.00 30.29 28.73 28.98 1,192,513 -1.59(-5.20%)
Aug 21, 2023 30.13 30.86 29.86 30.57 383,133 +0.38(+1.26%)
Aug 18, 2023 29.45 30.37 28.88 30.19 498,000 +0.35(+1.17%)
Aug 17, 2023 30.16 30.45 29.81 29.84 368,607 -0.31(-1.03%)
Aug 16, 2023 31.44 31.51 30.09 30.15 407,101 -1.28(-4.07%)
Aug 15, 2023 31.07 31.50 30.81 31.43 352,775 +0.36(+1.16%)
Aug 14, 2023 29.87 31.10 29.35 31.07 354,151 +0.84(+2.78%)
Aug 11, 2023 30.49 31.17 30.03 30.23 354,297 -0.32(-1.05%)
Aug 10, 2023 30.65 32.14 30.10 30.55 456,000 +0.03(+0.10%)
Aug 09, 2023 28.11 30.53 27.52 30.52 892,461 -1.89(-5.83%)
Aug 08, 2023 32.68 33.14 32.33 32.41 307,458 -0.24(-0.74%)
Aug 07, 2023 33.70 33.70 32.28 32.65 390,571 -0.99(-2.94%)
Aug 04, 2023 33.94 34.20 33.56 33.64 153,908 -0.15(-0.44%)
Aug 03, 2023 34.35 34.83 33.24 33.79 159,490 -0.64(-1.86%)
Aug 02, 2023 34.30 34.75 33.48 34.43 323,011 -0.33(-0.95%)
Aug 01, 2023 35.22 35.60 34.45 34.76 299,056 -0.60(-1.70%)
Jul 31, 2023 34.55 35.40 33.93 35.36 220,675 +0.66(+1.90%)
Jul 28, 2023 34.60 35.60 34.28 34.70 367,795 +0.42(+1.23%)
Jul 27, 2023 36.11 36.11 33.78 34.28 501,543 -1.58(-4.41%)
Jul 26, 2023 36.87 37.17 35.12 35.86 411,152 -1.10(-2.98%)
Jul 25, 2023 37.40 37.75 36.92 36.96 450,654 -0.44(-1.18%)
Jul 24, 2023 36.41 37.49 36.15 37.40 404,626 +0.99(+2.72%)
Jul 21, 2023 37.33 37.34 36.09 36.41 315,626 -0.63(-1.70%)
Jul 20, 2023 37.15 37.60 36.52 37.04 328,954 -0.03(-0.08%)
Jul 19, 2023 36.73 37.65 35.98 37.07 304,344 +0.64(+1.76%)
Jul 18, 2023 37.03 38.15 36.01 36.43 300,079 -0.51(-1.38%)
Jul 17, 2023 37.32 38.33 36.93 36.94 491,823 -0.35(-0.94%)
Jul 14, 2023 37.42 37.57 36.41 37.29 276,963 -0.17(-0.45%)
Jul 13, 2023 36.40 37.91 36.01 37.46 523,041 +1.09(+3.00%)
Jul 12, 2023 36.26 36.76 35.69 36.37 630,236 +0.36(+1.00%)
Jul 11, 2023 36.55 36.76 35.58 36.01 204,008 -0.91(-2.46%)
Jul 10, 2023 35.60 37.27 35.60 36.92 430,753 +1.30(+3.65%)
Jul 07, 2023 35.72 36.95 35.18 35.62 299,711 +0.15(+0.42%)
Jul 06, 2023 34.98 35.73 34.24 35.47 255,223 +0.30(+0.85%)
Jul 05, 2023 34.74 35.27 34.05 35.17 256,251 +0.43(+1.24%)
Jul 03, 2023 33.69 35.19 33.52 34.74 336,823 +0.81(+2.39%)
Jun 30, 2023 34.94 34.94 33.67 33.93 545,901 -0.65(-1.88%)
Jun 29, 2023 35.15 35.30 34.38 34.58 300,306 -0.47(-1.34%)
Jun 28, 2023 34.83 35.84 34.35 35.05 352,435 +0.11(+0.31%)
Jun 27, 2023 35.53 36.98 34.75 34.94 358,015 -0.40(-1.13%)
Jun 26, 2023 35.29 35.99 35.00 35.34 359,293 -0.15(-0.42%)
Jun 23, 2023 36.34 36.59 35.26 35.49 758,731 -1.07(-2.93%)
Jun 22, 2023 36.89 37.80 36.02 36.56 460,259 -0.39(-1.06%)
Jun 21, 2023 36.40 37.05 36.20 36.95 508,754 +0.13(+0.35%)
Jun 20, 2023 35.70 37.36 35.49 36.82 658,157 +1.14(+3.20%)
Jun 16, 2023 37.47 37.47 35.48 35.68 1,901,837 -1.19(-3.23%)
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.