Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celldex Therapeutics (NQ: CLDX )

37.42 +0.42 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.810 3.820 3.540 3.660 207,630 -0.15(-3.94%)
Apr 29, 2019 3.730 3.820 3.610 3.810 193,906 +0.07(+1.87%)
Apr 26, 2019 3.640 3.780 3.578 3.740 309,100 +0.08(+2.19%)
Apr 25, 2019 3.730 3.770 3.480 3.660 456,593 -0.11(-2.92%)
Apr 24, 2019 4.030 4.080 3.670 3.770 876,841 -0.20(-5.04%)
Apr 23, 2019 3.660 4.060 3.660 3.970 1,162,032 +0.35(+9.67%)
Apr 22, 2019 3.740 3.820 3.550 3.620 607,549 -0.17(-4.49%)
Apr 18, 2019 3.960 4.040 3.730 3.790 408,600 -0.17(-4.29%)
Apr 17, 2019 4.050 4.140 3.840 3.960 543,341 -0.09(-2.22%)
Apr 16, 2019 4.210 4.210 3.950 4.050 332,010 -0.08(-1.94%)
Apr 15, 2019 4.300 4.380 4.100 4.130 313,078 -0.22(-5.06%)
Apr 12, 2019 4.500 4.550 4.260 4.350 400,400 -0.18(-3.97%)
Apr 11, 2019 4.680 4.770 4.520 4.530 204,971 -0.18(-3.82%)
Apr 10, 2019 4.840 4.940 4.670 4.710 392,833 -0.15(-3.09%)
Apr 09, 2019 5.140 5.190 4.780 4.860 944,258 -0.12(-2.41%)
Apr 08, 2019 4.310 5.470 4.250 4.980 3,662,858 +0.64(+14.75%)
Apr 05, 2019 4.380 4.430 4.270 4.340 169,500 -0.04(-0.91%)
Apr 04, 2019 4.470 4.530 4.250 4.380 228,413 -0.11(-2.45%)
Apr 03, 2019 4.510 4.640 4.420 4.490 297,147 -0.11(-2.39%)
Apr 02, 2019 4.710 4.790 4.460 4.600 1,265,687 -0.49(-9.63%)
Apr 01, 2019 4.920 5.290 4.890 5.090 455,118 +0.17(+3.46%)
Mar 29, 2019 5.060 5.090 4.820 4.920 168,400 -0.11(-2.19%)
Mar 28, 2019 5.150 5.240 5.000 5.030 147,649 -0.11(-2.14%)
Mar 27, 2019 5.360 5.390 4.990 5.140 203,089 -0.15(-2.84%)
Mar 26, 2019 4.870 5.340 4.870 5.290 357,722 +0.35(+7.09%)
Mar 25, 2019 4.920 4.980 4.700 4.940 277,999 +0.00(+0.00%)
Mar 22, 2019 5.130 5.224 4.850 4.940 386,900 -0.20(-3.89%)
Mar 21, 2019 4.790 5.350 4.790 5.140 682,770 +0.35(+7.31%)
Mar 20, 2019 4.700 4.890 4.610 4.790 324,393 +0.09(+1.91%)
Mar 19, 2019 4.770 4.840 4.620 4.700 108,089 -0.07(-1.47%)
Mar 18, 2019 4.750 4.930 4.750 4.770 257,630 +0.05(+1.06%)
Mar 15, 2019 4.740 4.833 4.650 4.720 204,200 -0.02(-0.42%)
Mar 14, 2019 4.810 4.850 4.610 4.740 177,435 -0.11(-2.27%)
Mar 13, 2019 4.880 4.940 4.750 4.850 158,710 -0.03(-0.61%)
Mar 12, 2019 4.860 4.980 4.770 4.880 160,252 +0.03(+0.62%)
Mar 11, 2019 5.090 5.180 4.600 4.850 441,352 -0.25(-4.90%)
Mar 08, 2019 4.500 5.380 4.380 5.100 1,053,000 +0.50(+10.87%)
Mar 07, 2019 4.730 4.910 4.550 4.600 331,534 -0.08(-1.71%)
Mar 06, 2019 5.040 5.200 4.600 4.680 316,588 -0.37(-7.33%)
Mar 05, 2019 5.110 5.220 5.030 5.050 138,894 -0.08(-1.56%)
Mar 04, 2019 5.340 5.440 5.020 5.130 154,795 -0.21(-3.93%)
Mar 01, 2019 5.390 5.560 5.260 5.340 160,100 +0.02(+0.38%)
Feb 28, 2019 5.540 5.540 5.190 5.320 343,065 -0.23(-4.14%)
Feb 27, 2019 5.800 5.900 5.500 5.550 201,661 -0.32(-5.45%)
Feb 26, 2019 5.810 5.950 4.940 5.870 1,022,267 +0.06(+1.03%)
Feb 25, 2019 5.990 6.220 5.800 5.810 337,127 -0.11(-1.86%)
Feb 22, 2019 5.970 6.070 5.760 5.920 236,600 -0.07(-1.17%)
Feb 21, 2019 5.610 6.030 5.580 5.990 495,671 +0.33(+5.83%)
Feb 20, 2019 5.800 5.810 5.460 5.660 419,732 -0.13(-2.25%)
Feb 19, 2019 5.860 6.430 5.560 5.790 493,076 -0.07(-1.19%)
Feb 15, 2019 5.160 5.980 5.140 5.860 980,600 +0.69(+13.35%)
Feb 14, 2019 5.490 5.500 5.100 5.170 520,164 -0.36(-6.51%)
Feb 13, 2019 4.970 5.841 4.830 5.530 1,245,903 +0.54(+10.82%)
Feb 12, 2019 4.770 5.040 4.520 4.990 714,658 +0.23(+4.83%)
Feb 11, 2019 5.050 6.240 4.680 4.760 1,336,163 -1.12(-19.05%)
Feb 08, 2019 8.550 8.850 3.825 5.880 1,246,720 -2.67(-31.23%)
Feb 07, 2019 8.550 9.150 7.950 8.550 386,165 +0.90(+11.76%)
Feb 06, 2019 8.250 8.250 7.200 7.650 534,204 -1.05(-12.07%)
Feb 05, 2019 10.50 10.50 8.250 8.700 973,269 -1.65(-15.94%)
Feb 04, 2019 8.850 11.55 8.850 10.35 1,150,895 +1.65(+18.97%)
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.