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, 2010 92.70 93.00 89.85 92.10 26,648 -0.60(-0.65%)
Mar 30, 2010 94.05 94.05 90.60 92.70 31,445 -0.60(-0.64%)
Mar 29, 2010 91.95 95.10 91.65 93.30 16,859 +1.05(+1.14%)
Mar 26, 2010 93.45 93.90 88.65 92.25 43,035 -0.60(-0.65%)
Mar 25, 2010 96.00 97.20 91.65 92.85 55,012 -3.00(-3.13%)
Mar 24, 2010 87.75 96.30 87.30 95.85 98,454 +9.30(+10.75%)
Mar 23, 2010 85.80 87.60 83.10 86.55 29,843 +0.60(+0.70%)
Mar 22, 2010 84.00 88.65 81.15 85.95 61,107 +1.95(+2.32%)
Mar 19, 2010 78.90 86.85 78.00 84.00 102,407 +5.70(+7.28%)
Mar 18, 2010 78.75 79.65 76.50 78.30 13,121 +0.30(+0.38%)
Mar 17, 2010 77.25 80.10 75.75 78.00 29,343 +1.50(+1.96%)
Mar 16, 2010 77.85 77.85 75.75 76.50 13,649 -0.75(-0.97%)
Mar 15, 2010 76.80 78.97 76.05 77.25 20,602 -1.35(-1.72%)
Mar 12, 2010 81.15 81.60 78.30 78.60 19,924 -1.80(-2.24%)
Mar 11, 2010 81.15 83.25 79.80 80.40 26,438 -0.60(-0.74%)
Mar 10, 2010 78.75 81.90 78.45 81.00 26,896 +3.00(+3.85%)
Mar 09, 2010 78.75 79.05 77.25 78.00 17,380 -0.15(-0.19%)
Mar 08, 2010 77.70 78.60 77.40 78.15 16,115 +1.35(+1.76%)
Mar 05, 2010 76.50 77.55 75.00 76.80 20,382 +1.20(+1.59%)
Mar 04, 2010 81.75 82.50 74.40 75.60 82,743 -7.50(-9.03%)
Mar 03, 2010 81.90 84.00 78.75 83.10 120,586 +5.40(+6.95%)
Mar 02, 2010 77.70 78.00 76.50 77.70 14,157 -0.15(-0.19%)
Mar 01, 2010 77.25 78.60 75.90 77.85 22,290 +0.75(+0.97%)
Feb 26, 2010 77.70 77.70 75.45 77.10 22,865 +0.15(+0.19%)
Feb 25, 2010 74.40 77.70 72.00 76.95 54,059 +5.25(+7.32%)
Feb 24, 2010 73.35 75.30 71.40 71.70 17,967 -1.65(-2.25%)
Feb 23, 2010 73.35 74.10 71.25 73.35 20,642 +0.45(+0.62%)
Feb 22, 2010 69.45 75.60 69.15 72.90 57,147 +3.75(+5.42%)
Feb 19, 2010 67.80 71.25 66.75 69.15 31,330 +1.80(+2.67%)
Feb 18, 2010 66.60 67.35 66.45 67.35 8,315 +0.45(+0.67%)
Feb 17, 2010 67.50 67.50 66.45 66.90 11,970 -0.15(-0.22%)
Feb 16, 2010 67.20 67.50 66.45 67.05 21,838 +0.15(+0.22%)
Feb 12, 2010 66.90 66.90 66.90 66.90 18,513 -0.15(-0.22%)
Feb 11, 2010 65.85 67.50 65.85 67.05 16,993 +1.05(+1.59%)
Feb 10, 2010 66.60 66.75 65.70 66.00 11,570 -0.75(-1.12%)
Feb 09, 2010 66.45 67.23 65.85 66.75 24,412 +0.75(+1.14%)
Feb 08, 2010 67.20 67.20 66.00 66.00 10,619 -0.90(-1.35%)
Feb 05, 2010 66.00 67.50 65.55 66.90 20,708 +1.65(+2.53%)
Feb 04, 2010 65.55 66.90 65.25 65.25 20,804 -1.35(-2.03%)
Feb 03, 2010 66.90 67.95 66.00 66.60 10,620 -0.75(-1.11%)
Feb 02, 2010 67.20 67.95 66.45 67.35 15,105 +0.30(+0.45%)
Feb 01, 2010 66.75 67.35 66.15 67.05 11,760 +0.15(+0.22%)
Jan 29, 2010 66.60 68.55 66.00 66.90 18,454 +0.90(+1.36%)
Jan 28, 2010 67.50 68.25 65.55 66.00 17,163 -1.05(-1.57%)
Jan 27, 2010 65.85 67.80 65.85 67.05 12,831 +1.35(+2.05%)
Jan 26, 2010 66.45 66.75 65.25 65.70 13,433 -1.20(-1.79%)
Jan 25, 2010 69.00 69.60 65.70 66.90 19,353 -0.90(-1.33%)
Jan 22, 2010 67.35 70.03 66.60 67.80 18,063 +0.30(+0.44%)
Jan 21, 2010 70.05 70.23 67.50 67.50 14,216 -2.40(-3.43%)
Jan 20, 2010 71.25 72.45 68.25 69.90 26,069 -0.90(-1.27%)
Jan 19, 2010 69.45 71.40 69.30 70.80 17,928 +1.80(+2.61%)
Jan 15, 2010 71.70 69.00 69.00 69.00 36,633 -2.55(-3.56%)
Jan 14, 2010 71.25 71.85 69.15 71.55 16,851 +0.60(+0.85%)
Jan 13, 2010 71.85 73.50 69.90 70.95 26,109 -0.15(-0.21%)
Jan 12, 2010 72.60 73.65 70.50 71.10 26,056 -1.80(-2.47%)
Jan 11, 2010 70.80 74.85 69.75 72.90 46,946 +2.40(+3.40%)
Jan 08, 2010 69.45 71.70 68.85 70.50 30,100 +1.65(+2.40%)
Jan 07, 2010 70.05 70.80 67.80 68.85 13,863 -1.05(-1.50%)
Jan 06, 2010 67.95 70.65 67.65 69.90 18,506 +1.50(+2.19%)
Jan 05, 2010 70.65 70.80 67.95 68.40 15,158 -2.25(-3.18%)
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.