Celldex Therapeutics (NQ: CLDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.29	32.61	30.88	31.80	388,116	+0.62(+1.99%)
May 30, 2023	30.73	31.31	30.50	31.18	283,244	+0.61(+2.00%)
May 26, 2023	30.28	31.02	30.28	30.57	254,210	+0.20(+0.66%)
May 25, 2023	31.92	32.36	30.25	30.37	340,734	-1.64(-5.12%)
May 24, 2023	32.41	32.70	31.85	32.01	352,980	-0.73(-2.23%)
May 23, 2023	33.64	34.24	32.70	32.74	428,317	-0.88(-2.62%)
May 22, 2023	33.08	33.77	33.06	33.62	270,051	+0.73(+2.22%)
May 19, 2023	31.78	32.92	31.71	32.89	407,231	+1.60(+5.11%)
May 18, 2023	31.87	32.14	30.66	31.29	489,847	-0.89(-2.77%)
May 17, 2023	33.42	33.60	32.14	32.18	377,429	-1.07(-3.22%)
May 16, 2023	33.52	33.91	32.88	33.25	501,164	-1.01(-2.95%)
May 15, 2023	34.53	35.76	34.07	34.26	280,567	-0.09(-0.26%)
May 12, 2023	33.10	34.40	32.58	34.35	305,481	+1.28(+3.87%)
May 11, 2023	33.27	34.00	32.96	33.07	361,176	-0.50(-1.49%)
May 10, 2023	33.57	33.77	32.88	33.57	306,959	+0.44(+1.33%)
May 09, 2023	32.95	33.27	32.44	33.13	373,294	-0.23(-0.69%)
May 08, 2023	33.37	33.59	32.95	33.36	729,631	+0.08(+0.24%)
May 05, 2023	31.52	33.91	31.45	33.28	672,712	+1.79(+5.68%)
May 04, 2023	30.90	31.92	30.49	31.49	539,531	+0.03(+0.10%)
May 03, 2023	31.06	32.65	31.06	31.46	590,791	+0.61(+1.98%)
May 02, 2023	31.19	31.67	30.44	30.85	725,517	-0.50(-1.59%)
May 01, 2023	31.51	32.31	31.25	31.35	513,321	-0.09(-0.29%)
Apr 28, 2023	31.41	31.50	30.60	31.44	538,546	-0.29(-0.91%)
Apr 27, 2023	32.29	33.18	31.57	31.73	542,336	-0.60(-1.86%)
Apr 26, 2023	33.89	34.06	32.05	32.33	450,534	-1.65(-4.86%)
Apr 25, 2023	34.66	35.47	33.78	33.98	419,853	-0.75(-2.16%)
Apr 24, 2023	36.51	36.76	34.68	34.73	400,214	-1.89(-5.16%)
Apr 21, 2023	35.88	36.98	35.58	36.62	568,678	+0.75(+2.09%)
Apr 20, 2023	36.37	36.50	35.24	35.87	600,457	-0.58(-1.59%)
Apr 19, 2023	34.16	36.88	33.58	36.45	794,053	+2.08(+6.05%)
Apr 18, 2023	32.55	34.55	32.08	34.37	838,139	+1.92(+5.92%)
Apr 17, 2023	30.35	33.19	30.35	32.45	1,791,914	+2.16(+7.13%)
Apr 14, 2023	31.31	31.59	29.68	30.29	1,144,739	-1.26(-3.99%)
Apr 13, 2023	31.08	31.91	31.08	31.55	1,960,603	+0.59(+1.91%)
Apr 12, 2023	31.68	31.73	30.79	30.96	846,654	-0.45(-1.43%)
Apr 11, 2023	31.69	32.20	31.27	31.41	435,814	-0.09(-0.29%)
Apr 10, 2023	32.18	32.32	30.74	31.50	1,006,960	-0.90(-2.78%)
Apr 06, 2023	33.18	33.61	32.06	32.40	893,612	-0.78(-2.35%)
Apr 05, 2023	35.12	35.36	33.17	33.18	989,903	-2.12(-6.01%)
Apr 04, 2023	35.74	36.09	34.73	35.30	722,144	-0.51(-1.42%)
Apr 03, 2023	35.54	37.30	35.51	35.81	614,507	-0.17(-0.47%)
Mar 31, 2023	35.91	36.15	35.19	35.98	572,785	+0.40(+1.12%)
Mar 30, 2023	36.17	36.18	34.81	35.58	512,617	-0.38(-1.06%)
Mar 29, 2023	35.42	36.12	34.60	35.96	400,353	+1.18(+3.39%)
Mar 28, 2023	35.03	35.81	34.39	34.78	882,958	-0.42(-1.19%)
Mar 27, 2023	36.51	36.77	35.03	35.20	495,832	-1.36(-3.72%)
Mar 24, 2023	34.59	36.87	33.83	36.56	861,943	+1.46(+4.16%)
Mar 23, 2023	36.56	36.56	34.96	35.10	1,176,276	-1.21(-3.33%)
Mar 22, 2023	38.77	38.77	36.25	36.31	1,428,729	-2.80(-7.16%)
Mar 21, 2023	41.00	41.56	38.41	39.11	1,246,219	-2.55(-6.12%)
Mar 20, 2023	40.50	41.80	39.57	41.66	653,553	-0.18(-0.43%)
Mar 17, 2023	42.22	42.35	40.75	41.84	741,707	-0.69(-1.62%)
Mar 16, 2023	43.27	44.26	42.08	42.53	502,296	-1.22(-2.79%)
Mar 15, 2023	43.09	44.16	42.67	43.75	367,235	-0.27(-0.61%)
Mar 14, 2023	43.80	44.75	43.30	44.02	630,902	+0.86(+1.99%)
Mar 13, 2023	41.79	43.83	40.34	43.16	540,478	+1.36(+3.25%)
Mar 10, 2023	44.04	44.17	40.31	41.80	897,116	-2.40(-5.43%)
Mar 09, 2023	45.62	46.66	44.02	44.20	376,820	-1.38(-3.03%)
Mar 08, 2023	45.30	45.97	44.84	45.58	237,472	+0.52(+1.15%)
Mar 07, 2023	45.01	46.21	44.99	45.06	300,004	+0.05(+0.11%)
Mar 06, 2023	46.81	46.98	44.80	45.01	273,026	-1.77(-3.78%)
Mar 03, 2023	46.62	46.86	45.65	46.78	421,324	+0.38(+0.82%)
Mar 02, 2023	45.85	46.72	45.33	46.40	321,647	-0.03(-0.06%)