Skip to main content

Celldex Therapeutics (NQ: CLDX )

38.60 -0.47 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 39.03 39.27 38.14 38.60 722,557 -0.47(-1.20%)
Apr 15, 2024 39.44 40.12 38.69 39.07 409,378 -0.18(-0.46%)
Apr 12, 2024 40.53 40.86 38.56 39.25 498,039 -1.62(-3.96%)
Apr 11, 2024 39.63 41.67 39.02 40.87 595,586 +1.68(+4.29%)
Apr 10, 2024 39.33 39.44 38.10 39.19 785,229 -1.43(-3.52%)
Apr 09, 2024 39.75 40.66 39.40 40.62 488,146 +0.88(+2.21%)
Apr 08, 2024 39.89 39.89 38.89 39.74 310,011 +0.16(+0.40%)
Apr 05, 2024 39.01 40.61 38.55 39.58 482,968 +0.01(+0.03%)
Apr 04, 2024 40.83 41.48 39.43 39.57 619,830 -0.78(-1.93%)
Apr 03, 2024 40.73 41.66 40.10 40.35 821,381 -0.81(-1.97%)
Apr 02, 2024 40.65 41.37 40.07 41.16 1,316,269 -0.48(-1.15%)
Apr 01, 2024 41.84 41.84 40.53 41.64 643,689 -0.33(-0.79%)
Mar 28, 2024 41.68 42.30 41.21 41.97 579,712 +0.18(+0.43%)
Mar 27, 2024 41.33 42.38 40.66 41.79 490,048 +0.75(+1.83%)
Mar 26, 2024 41.64 41.91 40.41 41.04 481,371 -0.40(-0.97%)
Mar 25, 2024 41.94 42.85 41.26 41.44 838,232 -0.55(-1.31%)
Mar 22, 2024 41.63 42.28 40.98 41.99 712,892 +0.98(+2.39%)
Mar 21, 2024 42.71 43.42 40.93 41.01 916,733 -1.14(-2.70%)
Mar 20, 2024 40.28 42.33 39.50 42.15 923,317 +1.66(+4.10%)
Mar 19, 2024 40.90 41.38 40.33 40.49 1,006,204 -0.47(-1.15%)
Mar 18, 2024 42.07 42.40 40.89 40.96 1,180,657 -1.05(-2.50%)
Mar 15, 2024 42.23 43.21 41.67 42.01 2,339,842 -0.51(-1.20%)
Mar 14, 2024 45.05 45.05 41.60 42.52 924,705 -2.80(-6.18%)
Mar 13, 2024 46.10 47.50 45.15 45.32 1,374,109 -0.73(-1.59%)
Mar 12, 2024 46.41 47.04 45.33 46.05 725,614 -0.49(-1.05%)
Mar 11, 2024 47.50 48.37 46.44 46.54 686,523 -1.37(-2.86%)
Mar 08, 2024 47.68 49.65 47.28 47.91 884,105 +0.95(+2.02%)
Mar 07, 2024 48.57 49.06 46.84 46.96 763,769 -1.59(-3.27%)
Mar 06, 2024 49.58 50.73 48.09 48.55 1,705,188 -1.46(-2.92%)
Mar 05, 2024 50.23 50.76 48.97 50.01 2,260,778 -0.70(-1.38%)
Mar 04, 2024 53.10 53.18 49.52 50.71 2,070,438 -1.17(-2.26%)
Mar 01, 2024 47.91 52.99 47.69 51.88 3,169,573 +3.82(+7.95%)
Feb 29, 2024 51.50 51.71 46.76 48.06 1,233,015 -3.31(-6.44%)
Feb 28, 2024 51.80 52.96 50.66 51.37 991,610 +0.33(+0.65%)
Feb 27, 2024 49.13 51.64 48.80 51.04 1,902,221 +2.81(+5.83%)
Feb 26, 2024 39.22 48.96 38.96 48.23 4,816,265 +10.48(+27.76%)
Feb 23, 2024 37.55 39.08 36.60 37.75 1,194,150 +0.31(+0.83%)
Feb 22, 2024 37.36 38.04 37.08 37.44 392,435 -0.28(-0.74%)
Feb 21, 2024 38.36 39.13 37.41 37.72 509,634 -0.78(-2.03%)
Feb 20, 2024 37.94 39.13 37.94 38.50 591,202 +0.25(+0.65%)
Feb 16, 2024 36.65 38.61 36.11 38.25 1,196,286 +1.45(+3.94%)
Feb 15, 2024 36.50 37.09 35.65 36.80 858,996 +0.54(+1.49%)
Feb 14, 2024 35.85 36.61 35.36 36.26 918,566 +0.99(+2.81%)
Feb 13, 2024 35.98 36.09 35.03 35.27 566,941 -2.32(-6.17%)
Feb 12, 2024 38.04 38.54 37.56 37.59 535,534 -0.45(-1.18%)
Feb 09, 2024 37.75 38.28 37.22 38.04 491,059 +0.52(+1.39%)
Feb 08, 2024 37.70 38.01 37.17 37.52 460,211 -0.29(-0.77%)
Feb 07, 2024 37.30 38.24 37.30 37.81 645,582 +0.61(+1.64%)
Feb 06, 2024 37.39 38.03 35.88 37.20 904,875 +0.14(+0.38%)
Feb 05, 2024 35.15 37.25 35.05 37.06 698,793 +1.52(+4.28%)
Feb 02, 2024 35.25 35.87 34.65 35.54 563,158 +0.04(+0.11%)
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.