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 (%)
Nov 30, 2023 29.87 30.25 29.34 30.21 833,640 +0.90(+3.07%)
Nov 29, 2023 28.43 29.66 28.07 29.31 886,883 +1.10(+3.90%)
Nov 28, 2023 29.08 29.30 28.15 28.21 868,701 -0.98(-3.36%)
Nov 27, 2023 28.49 29.28 28.07 29.19 713,618 +0.52(+1.81%)
Nov 24, 2023 27.62 29.00 27.62 28.67 262,777 +0.92(+3.32%)
Nov 22, 2023 28.30 28.79 27.60 27.75 394,657 -0.26(-0.93%)
Nov 21, 2023 27.31 29.08 27.13 28.01 861,383 +0.78(+2.86%)
Nov 20, 2023 29.06 29.56 26.92 27.23 1,726,723 -1.86(-6.39%)
Nov 17, 2023 28.11 29.15 27.90 29.09 466,324 +1.30(+4.68%)
Nov 16, 2023 28.39 28.39 27.09 27.79 846,241 -0.74(-2.59%)
Nov 15, 2023 27.69 30.00 27.69 28.53 1,177,722 +0.63(+2.26%)
Nov 14, 2023 27.77 28.59 27.51 27.90 1,734,577 +0.93(+3.45%)
Nov 13, 2023 26.95 27.06 26.17 26.97 1,374,624 +0.03(+0.11%)
Nov 10, 2023 26.91 27.29 26.13 26.94 1,997,977 +1.16(+4.50%)
Nov 09, 2023 26.66 27.02 25.08 25.78 1,929,793 -0.72(-2.72%)
Nov 08, 2023 27.35 28.49 26.17 26.50 2,830,004 -2.52(-8.68%)
Nov 07, 2023 29.89 31.22 28.91 29.02 1,301,968 -0.33(-1.12%)
Nov 06, 2023 32.98 33.55 28.80 29.35 4,053,741 +3.37(+12.97%)
Nov 03, 2023 25.40 26.92 24.72 25.98 1,191,107 +1.97(+8.20%)
Nov 02, 2023 24.01 24.82 23.72 24.01 602,165 +0.44(+1.87%)
Nov 01, 2023 23.44 24.01 23.04 23.57 467,955 +0.05(+0.21%)
Oct 31, 2023 22.63 23.59 22.27 23.52 413,858 +0.82(+3.61%)
Oct 30, 2023 22.72 23.30 22.11 22.70 362,402 +0.09(+0.40%)
Oct 27, 2023 23.43 26.20 22.48 22.61 363,485 -0.69(-2.96%)
Oct 26, 2023 23.72 24.10 23.16 23.30 407,622 -0.20(-0.85%)
Oct 25, 2023 24.07 24.07 23.14 23.50 549,808 -0.95(-3.89%)
Oct 24, 2023 24.44 25.15 24.20 24.45 456,506 +0.13(+0.53%)
Oct 23, 2023 26.00 26.50 23.37 24.32 483,238 -0.11(-0.45%)
Oct 20, 2023 24.47 24.91 23.98 24.43 389,005 +0.04(+0.16%)
Oct 19, 2023 24.11 24.45 23.48 24.39 391,807 +0.39(+1.63%)
Oct 18, 2023 24.04 24.79 23.77 24.00 748,374 -0.62(-2.52%)
Oct 17, 2023 26.56 27.07 24.53 24.62 832,969 -2.16(-8.07%)
Oct 16, 2023 26.39 26.85 25.63 26.78 511,894 +0.64(+2.45%)
Oct 13, 2023 26.53 27.00 25.53 26.14 562,352 -0.35(-1.32%)
Oct 12, 2023 27.81 27.81 26.10 26.49 451,393 -1.52(-5.43%)
Oct 11, 2023 28.39 28.58 27.40 28.01 246,392 -0.27(-0.95%)
Oct 10, 2023 27.80 28.58 27.71 28.28 298,413 +0.52(+1.87%)
Oct 09, 2023 27.64 27.85 26.83 27.76 173,167 -0.16(-0.57%)
Oct 06, 2023 27.18 27.99 26.96 27.92 375,310 +0.36(+1.31%)
Oct 05, 2023 26.53 27.62 26.21 27.56 478,702 +1.06(+4.00%)
Oct 04, 2023 26.25 26.54 25.21 26.50 558,169 +0.24(+0.91%)
Oct 03, 2023 27.05 27.05 25.82 26.26 479,796 -1.11(-4.06%)
Oct 02, 2023 27.60 27.85 26.89 27.37 552,216 -0.15(-0.55%)
Sep 29, 2023 28.21 28.33 27.03 27.52 360,622 -0.47(-1.68%)
Sep 28, 2023 27.26 28.31 27.10 27.99 499,433 +0.65(+2.38%)
Sep 27, 2023 26.84 27.41 26.32 27.34 583,043 +0.83(+3.13%)
Sep 26, 2023 25.98 26.79 25.98 26.51 409,882 +0.67(+2.59%)
Sep 25, 2023 25.43 25.96 25.43 25.84 557,100 +0.39(+1.53%)
Sep 22, 2023 26.34 26.34 25.19 25.45 435,223 -0.79(-3.01%)
Sep 21, 2023 26.00 26.38 25.66 26.24 325,540 -0.02(-0.08%)
Sep 20, 2023 26.67 26.94 26.26 26.26 305,046 -0.35(-1.32%)
Sep 19, 2023 26.82 27.25 26.44 26.61 296,846 -0.30(-1.11%)
Sep 18, 2023 28.11 28.38 26.80 26.91 388,623 -1.04(-3.72%)
Sep 15, 2023 28.40 28.42 27.58 27.95 1,216,565 -0.27(-0.96%)
Sep 14, 2023 27.68 28.78 27.46 28.22 490,811 +0.80(+2.92%)
Sep 13, 2023 27.66 27.89 27.32 27.42 298,429 -0.21(-0.76%)
Sep 12, 2023 27.50 28.04 27.17 27.63 252,558 +0.10(+0.36%)
Sep 11, 2023 28.77 28.93 27.46 27.53 313,964 -1.24(-4.31%)
Sep 08, 2023 28.41 29.61 28.23 28.77 348,785 +0.46(+1.62%)
Sep 07, 2023 28.04 28.59 27.36 28.31 579,299 +0.10(+0.35%)
Sep 06, 2023 28.15 28.53 27.62 28.21 253,888 +0.18(+0.64%)
Sep 05, 2023 28.62 29.04 27.60 28.03 492,836 -0.78(-2.71%)
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.