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

Celldex Therapeutics (NQ: CLDX )

26.22 -0.25 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2018 4.500 4.650 4.500 4.500 70,266 -0.22(-4.73%)
Nov 29, 2018 4.500 4.723 4.402 4.723 78,524 +0.33(+7.47%)
Nov 28, 2018 4.500 4.575 4.237 4.395 75,889 -0.12(-2.69%)
Nov 27, 2018 4.500 4.650 4.230 4.516 125,680 +0.02(+0.37%)
Nov 26, 2018 4.800 4.800 4.500 4.500 82,182 +0.00(+0.00%)
Nov 23, 2018 4.635 4.725 4.500 4.500 38,380 -0.09(-1.96%)
Nov 21, 2018 4.590 4.590 4.590 0 -0.15(-3.16%)
Nov 20, 2018 4.800 4.893 4.697 4.740 103,412 -0.04(-0.75%)
Nov 19, 2018 4.950 4.950 4.577 4.776 84,941 -0.17(-3.52%)
Nov 16, 2018 5.100 5.250 4.950 4.950 73,820 -0.10(-2.08%)
Nov 15, 2018 5.100 5.141 4.875 5.055 83,023 +0.07(+1.51%)
Nov 14, 2018 5.114 5.232 4.965 4.980 77,228 -0.12(-2.35%)
Nov 13, 2018 5.100 5.250 4.950 5.100 82,778 +0.06(+1.19%)
Nov 12, 2018 5.655 5.700 5.003 5.040 115,771 -0.36(-6.67%)
Nov 09, 2018 6.000 6.000 5.400 5.400 167,113 -0.30(-5.26%)
Nov 08, 2018 5.250 5.850 4.950 5.700 334,796 +0.60(+11.76%)
Nov 07, 2018 5.100 5.100 4.650 5.100 118,481 +0.21(+4.39%)
Nov 06, 2018 5.100 5.239 4.845 4.886 95,663 -0.23(-4.46%)
Nov 05, 2018 5.449 5.466 4.878 5.114 112,624 -0.06(-1.19%)
Nov 02, 2018 5.400 5.445 4.950 5.175 47,813 -0.02(-0.29%)
Nov 01, 2018 4.815 5.389 4.800 5.190 84,137 +0.54(+11.61%)
Oct 31, 2018 5.250 5.250 4.650 4.650 115,586 -0.07(-1.49%)
Oct 30, 2018 4.843 5.000 4.530 4.721 206,973 -0.08(-1.66%)
Oct 29, 2018 5.250 5.250 4.800 4.800 145,001 -0.42(-8.05%)
Oct 26, 2018 5.250 5.400 5.175 5.220 97,380 -0.20(-3.68%)
Oct 25, 2018 5.550 5.580 5.265 5.420 74,682 -0.13(-2.35%)
Oct 24, 2018 5.400 5.550 5.250 5.550 91,955 +0.15(+2.78%)
Oct 23, 2018 5.250 5.550 5.250 5.400 76,397 -0.17(-2.96%)
Oct 22, 2018 6.300 6.300 4.950 5.565 349,403 -0.66(-10.60%)
Oct 19, 2018 6.450 6.600 6.075 6.225 128,733 -0.08(-1.21%)
Oct 18, 2018 6.699 6.832 6.300 6.301 126,673 -0.33(-4.95%)
Oct 17, 2018 6.828 7.125 6.600 6.630 160,469 -0.19(-2.75%)
Oct 16, 2018 6.300 7.026 6.075 6.817 336,447 +0.52(+8.21%)
Oct 15, 2018 6.300 6.450 6.000 6.300 53,649 +0.00(+0.00%)
Oct 12, 2018 6.150 6.300 6.000 6.300 69,673 +0.36(+6.06%)
Oct 11, 2018 6.282 6.360 5.940 5.940 176,509 -0.34(-5.44%)
Oct 10, 2018 6.600 6.675 6.282 6.282 83,366 -0.21(-3.28%)
Oct 09, 2018 6.900 6.900 6.450 6.495 50,971 +0.01(+0.12%)
Oct 08, 2018 6.555 6.676 6.480 6.487 60,459 -0.26(-3.89%)
Oct 05, 2018 6.750 6.750 6.450 6.750 64,466 +0.15(+2.27%)
Oct 04, 2018 6.750 6.900 6.450 6.600 82,822 -0.04(-0.68%)
Oct 03, 2018 6.750 6.843 6.450 6.645 143,296 +0.19(+3.02%)
Oct 02, 2018 6.600 6.750 6.450 6.450 56,590 -0.15(-2.27%)
Oct 01, 2018 6.750 7.050 6.600 6.600 54,497 -0.15(-2.22%)
Sep 28, 2018 6.750 6.900 6.750 6.750 55,080 +0.00(+0.00%)
Sep 27, 2018 7.050 7.050 6.600 6.750 77,156 +0.00(+0.00%)
Sep 26, 2018 7.350 7.350 6.750 6.750 118,364 -0.33(-4.68%)
Sep 25, 2018 6.750 7.332 6.750 7.082 154,122 +0.33(+4.91%)
Sep 24, 2018 6.450 6.900 6.450 6.750 85,714 +0.38(+5.88%)
Sep 21, 2018 6.495 6.750 6.360 6.375 148,626 -0.04(-0.70%)
Sep 20, 2018 6.555 6.600 6.300 6.420 56,272 +0.12(+1.90%)
Sep 19, 2018 6.300 6.450 6.150 6.300 88,076 +0.00(+0.00%)
Sep 18, 2018 6.300 6.600 6.150 6.300 80,399 +0.00(+0.00%)
Sep 17, 2018 6.300 6.450 6.300 6.300 68,079 +0.00(+0.00%)
Sep 14, 2018 6.150 6.375 6.150 6.300 54,313 +0.11(+1.84%)
Sep 13, 2018 6.300 6.420 6.150 6.186 45,715 -0.09(-1.36%)
Sep 12, 2018 6.300 6.450 6.191 6.271 60,087 -0.03(-0.45%)
Sep 11, 2018 6.600 6.750 6.150 6.300 166,992 -0.15(-2.33%)
Sep 10, 2018 7.050 7.050 6.450 6.450 89,154 -0.45(-6.52%)
Sep 07, 2018 6.900 7.050 6.450 6.900 115,126 +0.00(+0.00%)
Sep 06, 2018 7.470 7.470 6.774 6.900 127,564 -0.46(-6.31%)
Sep 05, 2018 7.050 7.440 7.050 7.365 59,901 +0.30(+4.25%)
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.