Celldex Therapeutics (NQ: CLDX )

36.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 36.98 37.46 35.67 36.01 659,326 +0.44(+1.24%)
Jun 11, 2024 34.93 35.65 34.38 35.57 470,885 +0.93(+2.68%)
Jun 10, 2024 34.80 35.27 34.01 34.64 636,535 -0.64(-1.81%)
Jun 07, 2024 34.70 35.86 34.70 35.28 962,023 +0.17(+0.48%)
Jun 06, 2024 32.85 35.40 32.81 35.11 671,472 +2.10(+6.36%)
Jun 05, 2024 33.15 33.59 32.60 33.01 510,537 +0.25(+0.76%)
Jun 04, 2024 32.89 33.31 32.25 32.76 1,012,487 -0.71(-2.12%)
Jun 03, 2024 34.20 34.58 32.66 33.47 874,595 +0.17(+0.51%)
May 31, 2024 33.95 34.26 32.91 33.30 490,434 -0.32(-0.95%)
May 30, 2024 34.48 34.58 33.38 33.62 615,222 -0.60(-1.75%)
May 29, 2024 34.81 34.89 33.98 34.22 465,094 -1.16(-3.28%)
May 28, 2024 37.39 37.67 34.62 35.38 1,056,246 -1.54(-4.17%)
May 24, 2024 36.35 37.15 35.86 36.92 338,442 +0.60(+1.65%)
May 23, 2024 38.17 38.81 35.80 36.32 565,201 -1.78(-4.67%)
May 22, 2024 37.75 38.27 37.30 38.10 938,552 +0.43(+1.14%)
May 21, 2024 37.68 37.94 37.10 37.67 403,532 -0.08(-0.21%)
May 20, 2024 38.21 38.21 37.53 37.75 504,943 -0.46(-1.20%)
May 17, 2024 40.10 40.22 38.11 38.21 463,536 -1.73(-4.33%)
May 16, 2024 40.03 40.26 39.42 39.94 950,952 -0.23(-0.57%)
May 15, 2024 40.97 41.55 40.06 40.17 472,678 +0.70(+1.77%)
May 14, 2024 40.53 41.10 39.39 39.47 635,680 -0.64(-1.60%)
May 13, 2024 40.38 40.81 39.95 40.11 372,718 +0.19(+0.48%)
May 10, 2024 41.60 41.97 39.50 39.92 504,888 -1.14(-2.78%)
May 09, 2024 41.18 41.88 41.01 41.06 445,535 -0.15(-0.36%)
May 08, 2024 41.92 42.56 40.72 41.21 397,280 -1.00(-2.37%)
May 07, 2024 41.07 43.35 40.20 42.21 911,674 +0.56(+1.34%)
May 06, 2024 42.61 43.15 41.61 41.65 548,616 -0.91(-2.14%)
May 03, 2024 41.91 42.98 41.34 42.56 605,345 +1.70(+4.16%)
May 02, 2024 39.76 40.99 38.75 40.86 569,465 +1.51(+3.84%)
May 01, 2024 37.49 40.88 37.45 39.35 890,614 +1.93(+5.16%)
Apr 30, 2024 36.74 38.15 36.35 37.42 526,446 +0.42(+1.14%)
Apr 29, 2024 36.68 37.75 36.68 37.00 499,042 +0.70(+1.93%)
Apr 26, 2024 36.31 36.74 35.65 36.30 324,978 +0.04(+0.11%)
Apr 25, 2024 36.29 37.16 35.86 36.26 1,021,746 -0.76(-2.05%)
Apr 24, 2024 37.87 38.00 36.96 37.02 394,653 -0.75(-1.99%)
Apr 23, 2024 38.91 39.67 37.62 37.77 435,996 -1.08(-2.78%)
Apr 22, 2024 38.50 39.41 37.99 38.85 552,455 +0.87(+2.29%)
Apr 19, 2024 38.24 38.49 36.78 37.98 592,537 -0.55(-1.43%)
Apr 18, 2024 39.41 39.94 38.29 38.53 576,622 -1.10(-2.78%)
Apr 17, 2024 39.01 40.45 38.67 39.63 954,933 +1.03(+2.67%)
Apr 16, 2024 39.03 39.27 38.14 38.60 722,557 -0.47(-1.20%)
Apr 15, 2024 39.44 40.12 38.69 39.07 409,378 -0.18(-0.46%)
Apr 12, 2024 40.53 40.86 38.56 39.25 498,039 -1.62(-3.96%)
Apr 11, 2024 39.63 41.67 39.02 40.87 595,586 +1.68(+4.29%)
Apr 10, 2024 39.33 39.44 38.10 39.19 785,229 -1.43(-3.52%)
Apr 09, 2024 39.75 40.66 39.40 40.62 488,146 +0.88(+2.21%)
Apr 08, 2024 39.89 39.89 38.89 39.74 310,011 +0.16(+0.40%)
Apr 05, 2024 39.01 40.61 38.55 39.58 482,968 +0.01(+0.03%)
Apr 04, 2024 40.83 41.48 39.43 39.57 619,830 -0.78(-1.93%)
Apr 03, 2024 40.73 41.66 40.10 40.35 821,381 -0.81(-1.97%)
Apr 02, 2024 40.65 41.37 40.07 41.16 1,316,269 -0.48(-1.15%)
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.