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 (%)
Jan 31, 2020 2.310 2.340 2.250 2.315 82,300 +0.00(+0.22%)
Jan 30, 2020 2.370 2.380 2.300 2.310 128,368 -0.08(-3.35%)
Jan 29, 2020 2.380 2.390 2.340 2.390 106,996 +0.05(+2.14%)
Jan 28, 2020 2.250 2.350 2.240 2.340 92,287 +0.09(+4.00%)
Jan 27, 2020 2.280 2.280 2.220 2.250 104,906 -0.04(-1.75%)
Jan 24, 2020 2.330 2.400 2.250 2.290 111,900 -0.04(-1.72%)
Jan 23, 2020 2.290 2.360 2.273 2.330 96,177 +0.04(+1.75%)
Jan 22, 2020 2.330 2.360 2.270 2.290 224,666 -0.04(-1.72%)
Jan 21, 2020 2.420 2.438 2.300 2.330 204,593 -0.12(-4.90%)
Jan 17, 2020 2.510 2.580 2.430 2.450 97,900 -0.06(-2.39%)
Jan 16, 2020 2.500 2.630 2.490 2.510 77,983 +0.02(+0.80%)
Jan 15, 2020 2.540 2.610 2.470 2.490 77,491 -0.05(-1.97%)
Jan 14, 2020 2.430 2.610 2.430 2.540 93,222 +0.11(+4.53%)
Jan 13, 2020 2.400 2.460 2.380 2.430 142,870 +0.02(+0.83%)
Jan 10, 2020 2.510 2.570 2.350 2.410 155,000 -0.11(-4.37%)
Jan 09, 2020 2.590 2.590 2.500 2.520 115,623 -0.07(-2.70%)
Jan 08, 2020 2.650 2.670 2.590 2.590 108,588 -0.05(-1.89%)
Jan 07, 2020 2.610 2.640 2.560 2.640 160,308 +0.03(+1.15%)
Jan 06, 2020 2.370 2.620 2.370 2.610 430,461 +0.24(+10.13%)
Jan 03, 2020 2.240 2.410 2.230 2.370 217,500 +0.12(+5.33%)
Jan 02, 2020 2.240 2.280 2.200 2.250 217,537 +0.02(+0.90%)
Dec 31, 2019 2.200 2.250 2.195 2.230 290,500 +0.03(+1.36%)
Dec 30, 2019 2.260 2.260 2.178 2.200 195,011 -0.02(-0.90%)
Dec 27, 2019 2.250 2.270 2.160 2.220 230,000 -0.03(-1.33%)
Dec 26, 2019 2.300 2.310 2.224 2.250 149,238 -0.05(-2.17%)
Dec 24, 2019 2.300 2.334 2.255 2.300 80,500 +0.02(+0.88%)
Dec 23, 2019 2.270 2.310 2.210 2.280 192,088 -0.01(-0.44%)
Dec 20, 2019 2.260 2.300 2.260 2.290 72,800 +0.00(+0.00%)
Dec 19, 2019 2.300 2.380 2.250 2.290 110,494 +0.02(+0.88%)
Dec 18, 2019 2.250 2.330 2.240 2.270 99,051 +0.04(+1.57%)
Dec 17, 2019 2.210 2.250 2.190 2.235 89,740 +0.02(+1.13%)
Dec 16, 2019 2.200 2.240 2.170 2.210 123,467 +0.05(+2.31%)
Dec 13, 2019 2.150 2.220 2.130 2.160 76,200 -0.04(-1.82%)
Dec 12, 2019 2.250 2.260 2.190 2.200 128,891 -0.04(-1.79%)
Dec 11, 2019 2.330 2.348 2.220 2.240 78,594 -0.08(-3.45%)
Dec 10, 2019 2.300 2.350 2.270 2.320 93,961 +0.02(+0.87%)
Dec 09, 2019 2.460 2.460 2.210 2.300 314,152 -0.23(-9.09%)
Dec 06, 2019 2.560 2.615 2.500 2.530 133,700 -0.03(-1.17%)
Dec 05, 2019 2.540 2.640 2.500 2.560 172,472 +0.06(+2.40%)
Dec 04, 2019 2.540 2.580 2.447 2.500 144,295 -0.03(-1.19%)
Dec 03, 2019 2.600 2.630 2.460 2.530 115,756 -0.07(-2.69%)
Dec 02, 2019 2.440 2.620 2.410 2.600 196,938 +0.20(+8.33%)
Nov 29, 2019 2.290 2.421 2.100 2.400 77,100 +0.06(+2.56%)
Nov 27, 2019 2.260 2.360 2.215 2.340 127,600 +0.06(+2.63%)
Nov 26, 2019 2.300 2.320 2.250 2.280 74,035 -0.03(-1.30%)
Nov 25, 2019 2.220 2.370 2.220 2.310 141,214 +0.09(+4.05%)
Nov 22, 2019 2.210 2.260 2.180 2.220 62,300 +0.00(+0.00%)
Nov 21, 2019 2.260 2.280 2.192 2.220 48,166 -0.02(-0.89%)
Nov 20, 2019 2.120 2.300 2.120 2.240 200,385 +0.11(+5.16%)
Nov 19, 2019 2.140 2.180 2.100 2.130 157,469 -0.00(-0.23%)
Nov 18, 2019 2.280 2.350 2.130 2.135 155,361 -0.14(-5.95%)
Nov 15, 2019 2.320 2.360 2.250 2.270 79,200 +0.00(+0.00%)
Nov 14, 2019 2.310 2.310 2.220 2.270 95,050 -0.06(-2.58%)
Nov 13, 2019 2.380 2.380 2.276 2.330 214,698 +0.04(+1.75%)
Nov 12, 2019 2.570 2.570 2.250 2.290 240,558 -0.10(-4.18%)
Nov 11, 2019 2.450 2.500 2.360 2.390 122,075 +0.01(+0.42%)
Nov 08, 2019 2.760 2.760 2.350 2.380 395,500 -0.24(-9.16%)
Nov 07, 2019 2.650 2.683 2.540 2.620 238,779 -0.03(-1.13%)
Nov 06, 2019 2.770 2.830 2.530 2.650 242,993 -0.14(-5.02%)
Nov 05, 2019 2.830 3.090 2.670 2.790 459,424 -0.01(-0.36%)
Nov 04, 2019 2.500 2.800 2.480 2.800 826,260 +0.40(+16.67%)
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.