Skip to main content

Celldex Therapeutics (NQ: CLDX )

41.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 39.98 40.24 38.55 39.66 574,566 -0.34(-0.85%)
Dec 28, 2023 40.70 41.47 39.91 40.00 597,730 -0.65(-1.60%)
Dec 27, 2023 40.29 40.90 39.67 40.65 470,243 +0.43(+1.07%)
Dec 26, 2023 39.48 40.63 39.43 40.22 441,681 +0.74(+1.87%)
Dec 22, 2023 38.19 39.72 38.19 39.48 465,730 +1.67(+4.42%)
Dec 21, 2023 38.33 38.54 37.47 37.81 322,429 +0.03(+0.08%)
Dec 20, 2023 38.52 39.23 37.55 37.78 692,853 -0.14(-0.37%)
Dec 19, 2023 37.24 38.37 36.73 37.92 791,354 +1.07(+2.90%)
Dec 18, 2023 37.35 37.43 36.14 36.85 801,158 -0.30(-0.81%)
Dec 15, 2023 36.43 37.49 36.36 37.15 1,124,379 +1.00(+2.77%)
Dec 14, 2023 35.86 36.42 34.85 36.15 913,463 +1.47(+4.24%)
Dec 13, 2023 32.06 34.89 31.87 34.68 955,902 +2.62(+8.17%)
Dec 12, 2023 31.10 32.06 30.56 32.06 389,715 +0.95(+3.05%)
Dec 11, 2023 31.31 31.39 30.66 31.11 293,030 -0.32(-1.02%)
Dec 08, 2023 31.87 32.66 31.18 31.43 344,526 -0.40(-1.26%)
Dec 07, 2023 31.81 32.45 31.00 31.83 701,527 +0.23(+0.73%)
Dec 06, 2023 31.88 32.02 31.16 31.60 462,331 -0.07(-0.22%)
Dec 05, 2023 31.61 32.60 31.48 31.67 553,696 -0.28(-0.88%)
Dec 04, 2023 32.15 33.12 31.34 31.95 685,338 -0.07(-0.22%)
Dec 01, 2023 30.13 32.07 29.75 32.02 836,318 +1.81(+5.99%)
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%)
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.