Skip to main content

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 (%)
Mar 27, 2024 41.33 42.38 40.66 41.79 490,048 +0.75(+1.83%)
Mar 26, 2024 41.64 41.91 40.41 41.04 481,371 -0.40(-0.97%)
Mar 25, 2024 41.94 42.85 41.26 41.44 838,232 -0.55(-1.31%)
Mar 22, 2024 41.63 42.28 40.98 41.99 712,892 +0.98(+2.39%)
Mar 21, 2024 42.71 43.42 40.93 41.01 916,733 -1.14(-2.70%)
Mar 20, 2024 40.28 42.33 39.50 42.15 923,317 +1.66(+4.10%)
Mar 19, 2024 40.90 41.38 40.33 40.49 1,006,204 -0.47(-1.15%)
Mar 18, 2024 42.07 42.40 40.89 40.96 1,180,657 -1.05(-2.50%)
Mar 15, 2024 42.23 43.21 41.67 42.01 2,339,842 -0.51(-1.20%)
Mar 14, 2024 45.05 45.05 41.60 42.52 924,705 -2.80(-6.18%)
Mar 13, 2024 46.10 47.50 45.15 45.32 1,374,109 -0.73(-1.59%)
Mar 12, 2024 46.41 47.04 45.33 46.05 725,614 -0.49(-1.05%)
Mar 11, 2024 47.50 48.37 46.44 46.54 686,523 -1.37(-2.86%)
Mar 08, 2024 47.68 49.65 47.28 47.91 884,105 +0.95(+2.02%)
Mar 07, 2024 48.57 49.06 46.84 46.96 763,769 -1.59(-3.27%)
Mar 06, 2024 49.58 50.73 48.09 48.55 1,705,188 -1.46(-2.92%)
Mar 05, 2024 50.23 50.76 48.97 50.01 2,260,778 -0.70(-1.38%)
Mar 04, 2024 53.10 53.18 49.52 50.71 2,070,438 -1.17(-2.26%)
Mar 01, 2024 47.91 52.99 47.69 51.88 3,169,573 +3.82(+7.95%)
Feb 29, 2024 51.50 51.71 46.76 48.06 1,233,015 -3.31(-6.44%)
Feb 28, 2024 51.80 52.96 50.66 51.37 991,610 +0.33(+0.65%)
Feb 27, 2024 49.13 51.64 48.80 51.04 1,902,221 +2.81(+5.83%)
Feb 26, 2024 39.22 48.96 38.96 48.23 4,816,265 +10.48(+27.76%)
Feb 23, 2024 37.55 39.08 36.60 37.75 1,194,150 +0.31(+0.83%)
Feb 22, 2024 37.36 38.04 37.08 37.44 392,435 -0.28(-0.74%)
Feb 21, 2024 38.36 39.13 37.41 37.72 509,634 -0.78(-2.03%)
Feb 20, 2024 37.94 39.13 37.94 38.50 591,202 +0.25(+0.65%)
Feb 16, 2024 36.65 38.61 36.11 38.25 1,196,286 +1.45(+3.94%)
Feb 15, 2024 36.50 37.09 35.65 36.80 858,996 +0.54(+1.49%)
Feb 14, 2024 35.85 36.61 35.36 36.26 918,566 +0.99(+2.81%)
Feb 13, 2024 35.98 36.09 35.03 35.27 566,941 -2.32(-6.17%)
Feb 12, 2024 38.04 38.54 37.56 37.59 535,534 -0.45(-1.18%)
Feb 09, 2024 37.75 38.28 37.22 38.04 491,059 +0.52(+1.39%)
Feb 08, 2024 37.70 38.01 37.17 37.52 460,211 -0.29(-0.77%)
Feb 07, 2024 37.30 38.24 37.30 37.81 645,582 +0.61(+1.64%)
Feb 06, 2024 37.39 38.03 35.88 37.20 904,875 +0.14(+0.38%)
Feb 05, 2024 35.15 37.25 35.05 37.06 698,793 +1.52(+4.28%)
Feb 02, 2024 35.25 35.87 34.65 35.54 563,158 +0.04(+0.11%)
Feb 01, 2024 35.35 36.07 35.08 35.50 859,259 +0.28(+0.80%)
Jan 31, 2024 36.02 36.41 35.19 35.22 654,995 -0.80(-2.22%)
Jan 30, 2024 36.24 36.46 35.60 36.02 543,217 -0.36(-0.99%)
Jan 29, 2024 36.31 36.75 35.42 36.38 957,909 -0.19(-0.52%)
Jan 26, 2024 37.54 37.78 36.24 36.57 415,858 -0.77(-2.06%)
Jan 25, 2024 38.04 38.27 36.93 37.34 826,630 -0.19(-0.51%)
Jan 24, 2024 39.10 39.10 37.50 37.53 675,710 -1.08(-2.80%)
Jan 23, 2024 40.24 40.31 37.37 38.61 391,390 -1.35(-3.38%)
Jan 22, 2024 40.08 40.50 39.31 39.96 487,854 -0.03(-0.08%)
Jan 19, 2024 39.74 40.00 38.84 39.99 430,659 +0.33(+0.83%)
Jan 18, 2024 40.00 40.18 38.92 39.66 420,969 -0.05(-0.13%)
Jan 17, 2024 40.63 41.38 39.23 39.71 860,838 -1.88(-4.52%)
Jan 16, 2024 41.65 43.05 40.65 41.59 1,589,420 -0.45(-1.07%)
Jan 12, 2024 41.63 42.18 40.01 42.04 1,422,368 +1.01(+2.46%)
Jan 11, 2024 38.05 41.57 37.78 41.03 1,115,595 +2.54(+6.60%)
Jan 10, 2024 40.14 40.81 37.87 38.49 543,771 -1.81(-4.49%)
Jan 09, 2024 40.87 41.12 40.10 40.30 548,793 -1.29(-3.10%)
Jan 08, 2024 39.00 41.64 38.60 41.59 548,543 +1.91(+4.81%)
Jan 05, 2024 38.68 39.72 37.96 39.68 441,430 +0.57(+1.46%)
Jan 04, 2024 39.52 40.40 38.84 39.11 350,313 -0.25(-0.64%)
Jan 03, 2024 40.02 40.28 38.85 39.36 426,588 -1.05(-2.60%)
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.