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 31, 2018 3.150 3.150 3.000 3.000 172,793 +0.00(+0.00%)
Dec 28, 2018 3.000 3.225 3.000 3.000 234,106 +0.00(+0.00%)
Dec 27, 2018 3.150 3.150 2.850 3.000 156,513 +0.00(+0.00%)
Dec 26, 2018 2.700 3.150 2.700 3.000 134,892 +0.08(+2.56%)
Dec 24, 2018 3.000 3.225 2.925 2.925 101,253 -0.08(-2.50%)
Dec 21, 2018 3.300 3.600 3.000 3.000 240,960 -0.45(-13.08%)
Dec 20, 2018 3.600 3.600 3.357 3.451 107,444 -0.15(-4.13%)
Dec 19, 2018 3.600 3.900 3.450 3.600 138,729 +0.09(+2.56%)
Dec 18, 2018 3.750 3.780 3.483 3.510 147,668 -0.12(-3.39%)
Dec 17, 2018 3.900 4.005 3.615 3.633 117,048 -0.12(-3.12%)
Dec 14, 2018 3.750 3.900 3.750 3.750 113,806 -0.12(-3.03%)
Dec 13, 2018 3.915 4.123 3.840 3.867 85,586 -0.20(-4.87%)
Dec 12, 2018 3.900 4.200 3.774 4.065 135,632 +0.12(+3.04%)
Dec 11, 2018 4.203 4.500 3.915 3.945 116,166 -0.19(-4.68%)
Dec 10, 2018 3.882 4.500 3.825 4.138 129,032 +0.25(+6.53%)
Dec 07, 2018 4.170 4.170 3.825 3.885 86,373 -0.16(-4.04%)
Dec 06, 2018 4.207 4.305 4.019 4.048 88,884 -0.17(-3.95%)
Dec 04, 2018 4.350 4.425 4.200 4.215 89,940 -0.10(-2.36%)
Dec 03, 2018 4.500 4.710 4.275 4.317 127,505 -0.18(-4.07%)
Nov 30, 2018 4.500 4.650 4.500 4.500 70,266 -0.22(-4.73%)
Nov 29, 2018 4.500 4.723 4.402 4.723 78,524 +0.33(+7.47%)
Nov 28, 2018 4.500 4.575 4.237 4.395 75,889 -0.12(-2.69%)
Nov 27, 2018 4.500 4.650 4.230 4.516 125,680 +0.02(+0.37%)
Nov 26, 2018 4.800 4.800 4.500 4.500 82,182 +0.00(+0.00%)
Nov 23, 2018 4.635 4.725 4.500 4.500 38,380 -0.09(-1.96%)
Nov 21, 2018 4.590 4.590 4.590 0 -0.15(-3.16%)
Nov 20, 2018 4.800 4.893 4.697 4.740 103,412 -0.04(-0.75%)
Nov 19, 2018 4.950 4.950 4.577 4.776 84,941 -0.17(-3.52%)
Nov 16, 2018 5.100 5.250 4.950 4.950 73,820 -0.10(-2.08%)
Nov 15, 2018 5.100 5.141 4.875 5.055 83,023 +0.07(+1.51%)
Nov 14, 2018 5.114 5.232 4.965 4.980 77,228 -0.12(-2.35%)
Nov 13, 2018 5.100 5.250 4.950 5.100 82,778 +0.06(+1.19%)
Nov 12, 2018 5.655 5.700 5.003 5.040 115,771 -0.36(-6.67%)
Nov 09, 2018 6.000 6.000 5.400 5.400 167,113 -0.30(-5.26%)
Nov 08, 2018 5.250 5.850 4.950 5.700 334,796 +0.60(+11.76%)
Nov 07, 2018 5.100 5.100 4.650 5.100 118,481 +0.21(+4.39%)
Nov 06, 2018 5.100 5.239 4.845 4.886 95,663 -0.23(-4.46%)
Nov 05, 2018 5.449 5.466 4.878 5.114 112,624 -0.06(-1.19%)
Nov 02, 2018 5.400 5.445 4.950 5.175 47,813 -0.02(-0.29%)
Nov 01, 2018 4.815 5.389 4.800 5.190 84,137 +0.54(+11.61%)
Oct 31, 2018 5.250 5.250 4.650 4.650 115,586 -0.07(-1.49%)
Oct 30, 2018 4.843 5.000 4.530 4.721 206,973 -0.08(-1.66%)
Oct 29, 2018 5.250 5.250 4.800 4.800 145,001 -0.42(-8.05%)
Oct 26, 2018 5.250 5.400 5.175 5.220 97,380 -0.20(-3.68%)
Oct 25, 2018 5.550 5.580 5.265 5.420 74,682 -0.13(-2.35%)
Oct 24, 2018 5.400 5.550 5.250 5.550 91,955 +0.15(+2.78%)
Oct 23, 2018 5.250 5.550 5.250 5.400 76,397 -0.17(-2.96%)
Oct 22, 2018 6.300 6.300 4.950 5.565 349,403 -0.66(-10.60%)
Oct 19, 2018 6.450 6.600 6.075 6.225 128,733 -0.08(-1.21%)
Oct 18, 2018 6.699 6.832 6.300 6.301 126,673 -0.33(-4.95%)
Oct 17, 2018 6.828 7.125 6.600 6.630 160,469 -0.19(-2.75%)
Oct 16, 2018 6.300 7.026 6.075 6.817 336,447 +0.52(+8.21%)
Oct 15, 2018 6.300 6.450 6.000 6.300 53,649 +0.00(+0.00%)
Oct 12, 2018 6.150 6.300 6.000 6.300 69,673 +0.36(+6.06%)
Oct 11, 2018 6.282 6.360 5.940 5.940 176,509 -0.34(-5.44%)
Oct 10, 2018 6.600 6.675 6.282 6.282 83,366 -0.21(-3.28%)
Oct 09, 2018 6.900 6.900 6.450 6.495 50,971 +0.01(+0.12%)
Oct 08, 2018 6.555 6.676 6.480 6.487 60,459 -0.26(-3.89%)
Oct 05, 2018 6.750 6.750 6.450 6.750 64,466 +0.15(+2.27%)
Oct 04, 2018 6.750 6.900 6.450 6.600 82,822 -0.04(-0.68%)
Oct 03, 2018 6.750 6.843 6.450 6.645 143,296 +0.19(+3.02%)
Oct 02, 2018 6.600 6.750 6.450 6.450 56,590 -0.15(-2.27%)
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.