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 (%)
Jan 31, 2018 42.15 42.75 41.25 41.40 59,296 -0.60(-1.43%)
Jan 30, 2018 42.45 43.05 42.30 42.00 58,159 -0.75(-1.75%)
Jan 29, 2018 42.90 43.35 41.70 42.75 92,055 +0.15(+0.35%)
Jan 26, 2018 41.85 43.20 41.72 42.60 65,655 +0.60(+1.43%)
Jan 25, 2018 41.70 42.00 40.20 42.00 112,598 +0.45(+1.08%)
Jan 24, 2018 43.20 43.20 40.73 41.55 99,756 -1.20(-2.81%)
Jan 23, 2018 42.45 43.05 41.85 42.75 69,001 +0.60(+1.42%)
Jan 22, 2018 41.55 42.15 41.40 42.15 75,267 +0.75(+1.81%)
Jan 19, 2018 40.95 41.55 40.50 41.40 47,831 +0.30(+0.73%)
Jan 18, 2018 41.40 41.77 40.73 41.10 47,495 -0.30(-0.72%)
Jan 17, 2018 40.95 41.85 39.75 41.40 53,005 +1.05(+2.60%)
Jan 16, 2018 42.00 42.60 39.75 40.35 118,113 -1.65(-3.93%)
Jan 12, 2018 42.00 42.00 42.00 0 -0.90(-2.10%)
Jan 11, 2018 43.35 43.35 41.25 42.90 117,356 +0.00(+0.00%)
Jan 10, 2018 42.90 43.65 42.60 42.90 73,496 +0.00(+0.00%)
Jan 09, 2018 45.00 45.00 42.75 42.90 111,510 -1.35(-3.05%)
Jan 08, 2018 45.90 46.05 44.10 44.25 57,995 -1.50(-3.28%)
Jan 05, 2018 46.20 46.20 45.30 45.75 44,704 -0.30(-0.65%)
Jan 04, 2018 45.90 46.20 45.00 46.05 54,152 +0.60(+1.32%)
Jan 03, 2018 43.95 46.05 43.65 45.45 114,522 +1.65(+3.77%)
Jan 02, 2018 42.75 44.48 42.45 43.80 86,659 +1.20(+2.82%)
Dec 29, 2017 42.60 42.60 42.60 0 -1.35(-3.07%)
Dec 28, 2017 43.20 43.95 42.75 43.95 65,454 +0.75(+1.74%)
Dec 27, 2017 43.65 44.25 42.75 43.20 55,843 -0.60(-1.37%)
Dec 26, 2017 42.15 43.95 42.15 43.80 52,089 +1.20(+2.82%)
Dec 22, 2017 43.50 43.65 41.85 42.60 74,157 -1.20(-2.74%)
Dec 21, 2017 43.50 43.95 43.20 43.80 64,435 +0.30(+0.69%)
Dec 20, 2017 43.95 43.95 41.70 43.50 97,469 -0.45(-1.02%)
Dec 19, 2017 43.95 45.15 43.80 43.95 85,058 -0.30(-0.68%)
Dec 18, 2017 44.85 45.00 43.35 44.25 65,469 -0.30(-0.67%)
Dec 15, 2017 43.80 44.85 43.58 44.55 123,714 +0.75(+1.71%)
Dec 14, 2017 44.70 45.30 43.05 43.80 75,766 -0.90(-2.01%)
Dec 13, 2017 43.80 45.75 43.80 44.70 113,070 +0.60(+1.36%)
Dec 12, 2017 44.85 45.30 43.88 44.10 57,539 -0.45(-1.01%)
Dec 11, 2017 45.60 46.35 44.55 44.55 72,856 -0.90(-1.98%)
Dec 08, 2017 44.70 45.45 44.55 45.45 112,910 +1.50(+3.41%)
Dec 07, 2017 42.90 45.00 42.60 43.95 78,314 +1.05(+2.45%)
Dec 06, 2017 43.50 43.95 42.15 42.90 54,879 -0.60(-1.38%)
Dec 05, 2017 43.35 44.25 43.20 43.50 43,617 +0.00(+0.00%)
Dec 04, 2017 43.65 44.92 43.05 43.50 82,765 -0.15(-0.34%)
Dec 01, 2017 45.15 45.45 43.80 43.65 95,668 -1.35(-3.00%)
Nov 30, 2017 45.00 45.67 44.55 45.00 63,822 +0.45(+1.01%)
Nov 29, 2017 43.80 45.00 43.80 44.55 61,337 +0.60(+1.37%)
Nov 28, 2017 43.80 44.70 43.42 43.95 50,991 -0.15(-0.34%)
Nov 27, 2017 43.35 44.70 43.35 44.10 60,950 +0.60(+1.38%)
Nov 24, 2017 43.65 44.25 43.20 43.50 24,386 +0.15(+0.35%)
Nov 22, 2017 42.00 43.80 41.92 43.35 62,409 +1.05(+2.48%)
Nov 21, 2017 42.90 43.50 41.92 42.30 48,962 -0.60(-1.40%)
Nov 20, 2017 43.35 43.65 42.31 42.90 50,276 -0.75(-1.72%)
Nov 17, 2017 42.60 45.00 42.60 43.65 117,464 +0.90(+2.11%)
Nov 16, 2017 42.15 43.05 41.55 42.75 43,392 +1.05(+2.52%)
Nov 15, 2017 41.55 42.45 40.80 41.70 68,372 +0.15(+0.36%)
Nov 14, 2017 41.10 41.85 39.90 41.55 65,835 +0.45(+1.09%)
Nov 13, 2017 40.80 41.55 39.60 41.10 75,360 +0.15(+0.37%)
Nov 10, 2017 40.35 41.40 40.06 40.95 70,059 +0.00(+0.00%)
Nov 09, 2017 41.25 41.55 39.60 40.95 107,712 -0.30(-0.73%)
Nov 08, 2017 39.75 41.85 39.30 41.25 103,049 +1.95(+4.96%)
Nov 07, 2017 36.75 42.00 36.00 39.30 180,513 +3.60(+10.08%)
Nov 06, 2017 37.50 37.95 35.25 35.70 114,613 -1.65(-4.42%)
Nov 03, 2017 36.75 37.35 35.40 37.35 88,485 +0.60(+1.63%)
Nov 02, 2017 35.25 36.90 34.65 36.75 74,519 +1.50(+4.26%)
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.