Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celldex Therapeutics (NQ: CLDX )

36.74 -0.26 (-0.70%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 83.25 83.40 78.15 82.35 27,213 +0.60(+0.73%)
Sep 29, 2009 81.00 83.40 79.50 81.75 43,658 +5.55(+7.28%)
Sep 28, 2009 75.90 77.25 75.00 76.20 13,855 +1.95(+2.63%)
Sep 25, 2009 74.25 76.05 72.75 74.25 18,396 -0.75(-1.00%)
Sep 24, 2009 79.20 79.65 74.55 75.00 18,292 -3.15(-4.03%)
Sep 23, 2009 79.95 82.05 78.15 78.15 13,255 -1.05(-1.33%)
Sep 22, 2009 80.55 82.35 79.20 79.20 13,017 -0.90(-1.12%)
Sep 21, 2009 81.75 81.75 79.95 80.10 13,189 -1.95(-2.38%)
Sep 18, 2009 82.20 83.10 80.70 82.05 16,189 +0.30(+0.37%)
Sep 17, 2009 82.50 83.70 81.45 81.75 15,002 -0.15(-0.18%)
Sep 16, 2009 83.25 84.00 81.45 81.90 15,057 +0.90(+1.11%)
Sep 15, 2009 81.30 82.50 80.55 81.00 15,901 -0.60(-0.74%)
Sep 14, 2009 83.40 84.00 81.60 81.60 9,766 -1.50(-1.81%)
Sep 11, 2009 82.65 85.68 82.50 83.10 8,107 +0.30(+0.36%)
Sep 10, 2009 85.35 86.85 82.05 82.80 17,290 -0.75(-0.90%)
Sep 09, 2009 81.45 84.00 80.40 83.55 17,662 +3.45(+4.31%)
Sep 08, 2009 85.50 85.50 79.95 80.10 17,346 -1.80(-2.20%)
Sep 04, 2009 79.65 84.30 79.50 81.90 12,977 +2.40(+3.02%)
Sep 03, 2009 83.85 83.85 79.50 79.50 8,502 -1.95(-2.39%)
Sep 02, 2009 82.50 84.60 81.00 81.45 9,945 -1.20(-1.45%)
Sep 01, 2009 87.60 87.60 82.50 82.65 13,762 -3.45(-4.01%)
Aug 31, 2009 88.80 88.80 76.20 86.10 17,610 -3.15(-3.53%)
Aug 28, 2009 94.35 94.35 89.25 89.25 9,259 -4.50(-4.80%)
Aug 27, 2009 96.90 97.50 89.40 93.75 11,169 -1.65(-1.73%)
Aug 26, 2009 97.05 98.10 94.65 95.40 8,784 -1.80(-1.85%)
Aug 25, 2009 99.00 101.25 95.40 97.20 9,404 -1.20(-1.22%)
Aug 24, 2009 91.20 102.75 90.90 98.40 30,237 +7.95(+8.79%)
Aug 21, 2009 80.25 92.55 79.50 90.45 37,790 +11.25(+14.20%)
Aug 20, 2009 78.00 80.10 76.95 79.20 22,887 +1.50(+1.93%)
Aug 19, 2009 77.40 78.75 72.00 77.70 23,667 +0.15(+0.19%)
Aug 18, 2009 81.60 82.20 77.25 77.55 16,290 -1.65(-2.08%)
Aug 17, 2009 84.75 85.50 79.05 79.20 23,027 -7.95(-9.12%)
Aug 14, 2009 91.50 92.25 86.25 87.15 14,925 -4.35(-4.75%)
Aug 13, 2009 94.65 96.30 91.20 91.50 9,124 -3.30(-3.48%)
Aug 12, 2009 96.45 99.00 93.28 94.80 10,154 -1.05(-1.10%)
Aug 11, 2009 98.25 101.25 95.25 95.85 9,202 -3.00(-3.03%)
Aug 10, 2009 105.00 105.00 97.65 98.85 12,443 -3.15(-3.09%)
Aug 07, 2009 106.05 106.05 101.40 102.00 9,267 -2.10(-2.02%)
Aug 06, 2009 107.85 110.55 102.90 104.10 11,821 -4.65(-4.28%)
Aug 05, 2009 112.50 112.50 108.00 108.75 7,685 -2.10(-1.89%)
Aug 04, 2009 110.55 114.75 107.85 110.85 20,197 +2.40(+2.21%)
Aug 03, 2009 115.95 117.15 105.45 108.45 14,042 -5.55(-4.87%)
Jul 31, 2009 113.25 115.95 112.95 114.00 9,050 +0.00(+0.00%)
Jul 30, 2009 119.25 119.25 112.35 114.00 15,297 -2.10(-1.81%)
Jul 29, 2009 117.75 117.75 109.95 116.10 21,548 -1.80(-1.53%)
Jul 28, 2009 116.70 119.70 116.25 117.90 12,092 -1.05(-0.88%)
Jul 27, 2009 118.50 121.50 114.75 118.95 34,370 +4.50(+3.93%)
Jul 24, 2009 112.35 116.82 112.35 114.45 17,715 +2.25(+2.01%)
Jul 23, 2009 105.60 118.95 105.60 112.20 30,593 +6.90(+6.55%)
Jul 22, 2009 105.15 107.70 104.40 105.30 3,848 -0.30(-0.28%)
Jul 21, 2009 107.25 108.00 104.40 105.60 3,570 -0.30(-0.28%)
Jul 20, 2009 107.25 108.15 104.40 105.90 5,564 +1.95(+1.88%)
Jul 17, 2009 108.15 108.15 103.50 103.95 8,086 -3.90(-3.62%)
Jul 16, 2009 106.20 110.10 106.05 107.85 4,317 +0.45(+0.42%)
Jul 15, 2009 107.10 108.00 103.20 107.40 7,347 +1.95(+1.85%)
Jul 14, 2009 105.90 107.25 104.17 105.45 4,896 -0.90(-0.85%)
Jul 13, 2009 102.90 108.00 102.75 106.35 6,003 -0.15(-0.14%)
Jul 10, 2009 102.45 107.10 100.50 106.50 33,884 +3.30(+3.20%)
Jul 09, 2009 108.90 108.90 102.75 103.20 20,593 -4.95(-4.58%)
Jul 08, 2009 109.35 110.70 105.15 108.15 11,370 -0.75(-0.69%)
Jul 07, 2009 106.50 115.35 105.30 108.90 9,025 +2.55(+2.40%)
Jul 06, 2009 110.10 112.95 105.75 106.35 7,819 -5.25(-4.70%)
Jul 02, 2009 116.55 119.70 111.60 111.60 14,573 -4.95(-4.25%)
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.