Celldex Therapeutics (NQ: CLDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	30.96	31.45	30.14	30.40	464,549	-0.11(-0.36%)
Aug 30, 2022	32.21	32.35	29.05	30.51	899,635	-1.46(-4.57%)
Aug 29, 2022	31.08	32.54	31.08	31.97	578,815	+0.48(+1.52%)
Aug 26, 2022	32.50	32.75	30.98	31.49	852,905	-0.88(-2.72%)
Aug 25, 2022	33.95	34.36	31.54	32.37	431,426	-1.30(-3.86%)
Aug 24, 2022	33.21	34.22	32.63	33.67	480,027	+0.53(+1.60%)
Aug 23, 2022	33.18	33.99	32.61	33.14	356,652	+0.27(+0.82%)
Aug 22, 2022	32.54	33.26	32.14	32.87	351,146	-0.13(-0.39%)
Aug 19, 2022	33.55	33.88	32.51	33.00	351,128	-1.20(-3.51%)
Aug 18, 2022	36.64	36.65	33.40	34.20	699,319	-2.53(-6.89%)
Aug 17, 2022	36.42	37.62	36.40	36.73	463,933	-0.59(-1.58%)
Aug 16, 2022	36.62	37.50	36.62	37.32	397,925	-0.25(-0.67%)
Aug 15, 2022	37.33	38.52	37.27	37.57	566,222	+0.24(+0.64%)
Aug 12, 2022	34.88	37.98	34.31	37.33	582,593	+2.80(+8.11%)
Aug 11, 2022	37.26	37.30	33.90	34.53	711,089	-2.79(-7.48%)
Aug 10, 2022	36.18	37.75	35.65	37.32	454,163	+2.04(+5.78%)
Aug 09, 2022	36.73	37.52	34.45	35.28	606,522	-2.19(-5.84%)
Aug 08, 2022	36.80	37.69	35.98	37.47	666,353	+0.78(+2.13%)
Aug 05, 2022	34.17	37.10	33.43	36.69	876,239	+2.29(+6.66%)
Aug 04, 2022	31.29	34.40	31.01	34.40	1,024,631	+3.36(+10.82%)
Aug 03, 2022	30.70	31.65	30.21	31.04	628,536	+0.84(+2.78%)
Aug 02, 2022	29.35	30.67	29.35	30.20	353,834	+0.64(+2.17%)
Aug 01, 2022	30.57	31.32	29.23	29.56	420,788	-1.16(-3.78%)
Jul 29, 2022	30.96	31.61	29.75	30.72	333,478	-0.52(-1.66%)
Jul 28, 2022	31.10	31.65	30.23	31.24	373,345	+0.28(+0.90%)
Jul 27, 2022	30.06	31.11	29.18	30.96	391,814	+1.24(+4.17%)
Jul 26, 2022	29.10	30.38	28.71	29.72	336,141	+0.62(+2.13%)
Jul 25, 2022	29.42	29.56	28.61	29.10	272,186	-0.23(-0.78%)
Jul 22, 2022	31.14	31.57	29.28	29.33	555,479	-1.52(-4.93%)
Jul 21, 2022	31.43	31.53	30.00	30.85	431,726	-0.77(-2.44%)
Jul 20, 2022	31.46	33.35	31.19	31.62	717,458	+0.20(+0.64%)
Jul 19, 2022	29.67	31.42	29.19	31.42	536,769	+2.24(+7.68%)
Jul 18, 2022	29.65	30.31	28.90	29.18	654,264	-0.16(-0.55%)
Jul 15, 2022	27.19	29.76	26.21	29.34	921,842	+2.63(+9.85%)
Jul 14, 2022	26.62	27.28	26.00	26.71	406,971	-0.22(-0.82%)
Jul 13, 2022	25.81	27.28	25.32	26.93	556,735	+0.79(+3.02%)
Jul 12, 2022	25.62	26.19	24.58	26.14	1,049,770	+0.54(+2.11%)
Jul 11, 2022	26.59	26.94	25.12	25.60	875,768	-1.13(-4.23%)
Jul 08, 2022	25.59	27.05	24.40	26.73	1,259,796	+0.79(+3.05%)
Jul 07, 2022	24.04	26.81	23.99	25.94	1,745,290	+1.95(+8.13%)
Jul 06, 2022	24.80	25.39	23.70	23.99	1,655,862	-0.76(-3.07%)
Jul 05, 2022	22.50	26.05	22.21	24.75	2,784,948	+2.05(+9.03%)
Jul 01, 2022	23.56	24.18	21.65	22.70	4,400,459	-4.26(-15.80%)
Jun 30, 2022	27.53	28.51	26.24	26.96	1,209,548	-0.87(-3.13%)
Jun 29, 2022	28.50	29.56	27.20	27.83	1,173,565	-0.86(-3.00%)
Jun 28, 2022	29.17	29.55	28.02	28.69	827,236	-0.45(-1.54%)
Jun 27, 2022	29.14	29.98	28.45	29.14	892,017	-0.21(-0.72%)
Jun 24, 2022	26.56	29.73	25.26	29.35	2,592,161	+3.21(+12.28%)
Jun 23, 2022	24.90	26.31	24.45	26.14	1,111,578	+1.37(+5.53%)
Jun 22, 2022	23.74	25.65	22.36	24.77	934,116	+0.69(+2.87%)
Jun 21, 2022	23.62	24.74	23.32	24.08	611,052	+0.82(+3.53%)
Jun 17, 2022	22.95	24.06	22.49	23.26	1,040,513	+0.78(+3.47%)
Jun 16, 2022	21.57	22.54	21.02	22.48	634,876	+0.19(+0.85%)
Jun 15, 2022	21.57	22.41	21.24	22.29	647,117	+0.76(+3.53%)
Jun 14, 2022	20.71	21.99	20.36	21.53	687,032	+1.03(+5.02%)
Jun 13, 2022	20.99	21.27	19.85	20.50	1,009,286	-1.17(-5.40%)
Jun 10, 2022	21.29	22.05	21.00	21.67	715,547	-0.17(-0.78%)
Jun 09, 2022	23.73	23.73	21.81	21.84	378,656	-2.14(-8.92%)
Jun 08, 2022	24.12	24.88	23.66	23.98	460,979	-0.61(-2.48%)
Jun 07, 2022	23.83	25.07	23.54	24.59	505,747	+0.94(+3.97%)
Jun 06, 2022	24.56	25.41	23.14	23.65	390,959	-0.95(-3.86%)
Jun 03, 2022	22.82	25.15	22.63	24.60	607,999	+1.68(+7.33%)
Jun 02, 2022	22.48	23.18	21.68	22.92	1,325,515	+0.16(+0.70%)