Celldex Therapeutics (NQ: CLDX )

19.32 USD +1.38 (+7.69%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 17.56 18.33 17.46 17.94 422,235 +0.41(+2.34%)
Jan 15, 2021 17.88 18.29 17.37 17.53 438,200 -0.45(-2.50%)
Jan 14, 2021 17.65 18.14 17.50 17.98 552,760 +0.42(+2.39%)
Jan 13, 2021 18.10 18.28 17.46 17.56 513,182 -0.49(-2.71%)
Jan 12, 2021 17.58 18.14 17.36 18.05 274,176 +0.69(+3.97%)
Jan 11, 2021 17.50 17.87 17.19 17.36 651,497 -0.17(-0.97%)
Jan 08, 2021 17.49 17.91 16.98 17.53 493,500 +0.04(+0.23%)
Jan 07, 2021 16.16 17.95 16.10 17.49 537,995 +1.30(+8.03%)
Jan 06, 2021 17.07 17.14 16.03 16.19 792,350 -0.87(-5.10%)
Jan 05, 2021 19.01 19.40 17.02 17.06 486,517 -2.04(-10.68%)
Jan 04, 2021 17.96 19.19 17.47 19.10 598,485 +1.58(+9.02%)
Dec 31, 2020 17.52 17.52 17.52 371,480 -0.36(-2.01%)
Dec 30, 2020 17.22 17.95 17.14 17.88 371,480 +0.72(+4.20%)
Dec 29, 2020 17.46 17.57 16.80 17.16 645,731 -0.34(-1.94%)
Dec 28, 2020 17.48 17.72 16.70 17.50 771,232 +0.03(+0.17%)
Dec 24, 2020 16.84 17.92 16.78 17.47 286,600 +0.78(+4.67%)
Dec 23, 2020 16.82 17.04 15.93 16.69 447,591 +0.00(+0.00%)
Dec 22, 2020 17.41 17.82 16.65 16.69 1,161,934 -0.71(-4.08%)
Dec 21, 2020 17.13 17.85 17.05 17.40 524,905 -0.02(-0.11%)
Dec 18, 2020 19.14 19.65 17.32 17.42 2,679,600 -1.79(-9.32%)
Dec 17, 2020 18.71 20.13 18.69 19.21 662,250 +0.37(+1.96%)
Dec 16, 2020 17.52 19.65 17.48 18.84 647,657 +1.24(+7.05%)
Dec 15, 2020 17.83 18.31 16.98 17.60 488,958 -0.64(-3.51%)
Dec 14, 2020 17.96 19.15 17.77 18.24 574,036 +0.50(+2.82%)
Dec 11, 2020 17.66 18.02 17.30 17.74 313,000 -0.09(-0.50%)
Dec 10, 2020 17.25 18.26 16.97 17.83 375,486 +0.56(+3.24%)
Dec 09, 2020 18.34 18.74 16.31 17.27 998,641 -1.03(-5.63%)
Dec 08, 2020 18.56 18.86 17.82 18.30 592,116 -0.40(-2.14%)
Dec 07, 2020 19.82 19.95 18.57 18.70 517,890 -0.91(-4.64%)
Dec 04, 2020 19.70 19.96 18.93 19.61 588,800 -0.19(-0.96%)
Dec 03, 2020 21.88 22.19 19.29 19.80 1,171,966 -2.09(-9.55%)
Dec 02, 2020 21.75 22.23 21.27 21.89 1,574,611 +0.12(+0.55%)
Dec 01, 2020 22.74 23.04 21.14 21.77 1,150,506 -0.73(-3.24%)
Nov 30, 2020 22.92 22.97 21.74 22.50 1,008,255 -0.25(-1.10%)
Nov 27, 2020 21.98 23.40 21.83 22.75 285,100 +1.00(+4.60%)
Nov 25, 2020 22.24 22.47 21.10 21.75 497,700 -0.50(-2.25%)
Nov 24, 2020 21.41 22.79 21.41 22.25 681,664 +1.00(+4.71%)
Nov 23, 2020 20.10 21.70 19.96 21.25 1,419,636 +1.33(+6.68%)
Nov 20, 2020 19.92 20.50 19.38 19.92 480,500 -0.08(-0.40%)
Nov 19, 2020 19.82 20.10 19.05 20.00 755,086 +0.39(+1.99%)
Nov 18, 2020 19.28 20.03 19.16 19.61 380,218 +0.59(+3.10%)
Nov 17, 2020 19.21 19.22 18.04 19.02 435,399 -0.35(-1.81%)
Nov 16, 2020 20.09 20.69 19.28 19.37 373,620 -0.60(-3.00%)
Nov 13, 2020 20.18 20.30 19.15 19.97 332,200 +0.02(+0.10%)
Nov 12, 2020 19.82 20.85 19.36 19.95 628,518 -0.05(-0.25%)
Nov 11, 2020 19.68 20.33 18.39 20.00 665,058 +0.51(+2.62%)
Nov 10, 2020 18.46 20.00 17.81 19.49 569,881 +0.90(+4.84%)
Nov 09, 2020 18.43 18.98 16.75 18.59 504,804 +0.56(+3.11%)
Nov 06, 2020 17.22 19.00 17.22 18.03 377,500 +0.21(+1.18%)
Nov 05, 2020 18.09 18.10 17.55 17.82 492,315 +0.04(+0.22%)
Nov 04, 2020 16.33 18.10 16.10 17.78 648,824 +1.73(+10.78%)
Nov 03, 2020 16.43 16.43 15.63 16.05 556,756 -0.08(-0.50%)
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.