Celldex Therapeutics (NQ: CLDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	43.90	45.16	43.64	43.75	338,733	-0.41(-0.93%)
Jul 29, 2021	44.70	45.65	43.73	44.16	908,372	-0.36(-0.81%)
Jul 28, 2021	41.58	44.78	41.58	44.52	682,639	+2.89(+6.94%)
Jul 27, 2021	42.96	42.96	41.33	41.63	465,165	-1.75(-4.03%)
Jul 26, 2021	42.93	44.33	41.74	43.38	409,865	+0.78(+1.83%)
Jul 23, 2021	44.18	44.91	41.88	42.60	837,336	-1.73(-3.90%)
Jul 22, 2021	44.85	44.96	43.65	44.33	514,495	+1.03(+2.38%)
Jul 21, 2021	43.49	43.96	42.37	43.30	436,374	-0.15(-0.35%)
Jul 20, 2021	39.38	43.54	39.38	43.45	806,020	+3.60(+9.03%)
Jul 19, 2021	39.38	40.36	37.88	39.85	985,560	-0.79(-1.94%)
Jul 16, 2021	44.23	44.62	40.00	40.64	1,565,630	-3.22(-7.34%)
Jul 15, 2021	42.78	45.15	42.63	43.86	1,853,276	+0.15(+0.34%)
Jul 14, 2021	44.88	46.42	42.61	43.71	5,115,168	-0.88(-1.97%)
Jul 13, 2021	42.32	45.50	40.94	44.59	3,271,248	+3.92(+9.64%)
Jul 12, 2021	42.76	45.39	38.27	40.67	6,570,319	+8.26(+25.49%)
Jul 09, 2021	31.04	32.72	30.75	32.41	675,487	+1.37(+4.41%)
Jul 08, 2021	28.33	31.17	28.32	31.04	834,886	+2.09(+7.22%)
Jul 07, 2021	31.26	31.75	28.30	28.95	1,026,578	-2.35(-7.51%)
Jul 06, 2021	34.20	34.21	31.17	31.30	591,458	-2.55(-7.53%)
Jul 02, 2021	34.42	34.80	33.25	33.85	532,906	-0.58(-1.68%)
Jul 01, 2021	33.50	35.00	33.50	34.43	505,382	+0.99(+2.96%)
Jun 30, 2021	35.08	35.23	32.90	33.44	1,019,330	-1.93(-5.46%)
Jun 29, 2021	34.90	35.69	34.40	35.37	569,864	+0.38(+1.09%)
Jun 28, 2021	32.74	35.16	32.24	34.99	554,206	+2.48(+7.63%)
Jun 25, 2021	32.24	34.13	31.81	32.51	5,351,303	+0.52(+1.63%)
Jun 24, 2021	30.33	33.23	30.20	31.99	808,075	+1.98(+6.60%)
Jun 23, 2021	28.89	30.40	28.89	30.01	401,854	+1.26(+4.38%)
Jun 22, 2021	28.40	28.92	27.94	28.75	594,145	+0.50(+1.77%)
Jun 21, 2021	28.13	29.11	27.80	28.25	444,854	+0.47(+1.69%)
Jun 18, 2021	27.21	28.39	26.80	27.78	1,193,708	-0.22(-0.79%)
Jun 17, 2021	27.90	29.30	26.75	28.00	417,296	+0.21(+0.76%)
Jun 16, 2021	29.24	29.59	27.56	27.79	348,995	-1.41(-4.83%)
Jun 15, 2021	30.82	30.82	28.96	29.20	283,389	-1.44(-4.70%)
Jun 14, 2021	31.04	31.16	30.30	30.64	444,263	-0.40(-1.29%)
Jun 11, 2021	30.18	31.06	30.07	31.04	451,114	+0.48(+1.57%)
Jun 10, 2021	30.05	30.74	29.66	30.56	315,769	+0.51(+1.70%)
Jun 09, 2021	29.66	30.33	29.40	30.05	422,514	+0.40(+1.35%)
Jun 08, 2021	28.50	29.82	28.10	29.65	646,033	+1.15(+4.04%)
Jun 07, 2021	27.67	28.96	27.60	28.50	746,392	+0.59(+2.11%)
Jun 04, 2021	28.31	28.70	27.12	27.91	203,918	-0.16(-0.57%)
Jun 03, 2021	28.05	28.76	27.71	28.07	240,957	+0.06(+0.21%)
Jun 02, 2021	27.93	28.16	27.22	28.01	488,358	+0.23(+0.83%)
Jun 01, 2021	27.95	28.34	27.00	27.78	286,677	-0.17(-0.61%)
May 28, 2021	28.44	29.24	27.90	27.95	234,477	-0.30(-1.06%)
May 27, 2021	27.68	28.27	27.60	28.25	426,953	+0.71(+2.58%)
May 26, 2021	26.50	27.54	26.44	27.54	263,047	+1.15(+4.36%)
May 25, 2021	27.04	27.48	26.26	26.39	297,855	-0.48(-1.79%)
May 24, 2021	27.88	28.11	26.36	26.87	340,713	-0.65(-2.36%)
May 21, 2021	28.00	28.08	27.23	27.52	272,128	-0.13(-0.47%)
May 20, 2021	27.11	27.85	27.11	27.65	370,863	+0.65(+2.41%)
May 19, 2021	27.41	27.85	26.72	27.00	247,659	-0.55(-2.00%)
May 18, 2021	27.80	28.28	27.32	27.55	278,745	+0.17(+0.62%)
May 17, 2021	26.98	27.90	26.70	27.38	284,460	+0.29(+1.07%)
May 14, 2021	25.54	27.11	25.01	27.09	304,685	+2.08(+8.32%)
May 13, 2021	25.63	26.44	24.41	25.01	341,589	-0.58(-2.27%)
May 12, 2021	26.30	27.00	25.58	25.59	321,182	-1.18(-4.41%)
May 11, 2021	25.39	27.61	23.95	26.77	288,389	+0.28(+1.06%)
May 10, 2021	27.07	27.54	25.73	26.49	310,897	-0.82(-3.00%)
May 07, 2021	26.14	27.37	25.29	27.31	553,482	+0.74(+2.79%)
May 06, 2021	28.09	28.09	25.67	26.57	499,282	-1.11(-4.01%)
May 05, 2021	28.60	29.46	27.46	27.68	510,802	-0.82(-2.88%)
May 04, 2021	30.42	30.70	28.34	28.50	476,082	-2.12(-6.92%)