Celldex Therapeutics (NQ: CLDX )

27.16 -0.73 (-2.60%)
Streaming Delayed Price Updated: 11:23 AM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 26.99 28.19 26.94 27.89 766,876 +1.13(+4.22%)
Nov 26, 2024 27.89 28.33 26.53 26.76 3,325,140 -1.38(-4.90%)
Nov 25, 2024 27.88 28.40 27.34 28.14 946,607 +1.12(+4.15%)
Nov 22, 2024 26.33 27.14 26.00 27.02 691,020 +0.80(+3.05%)
Nov 21, 2024 26.60 27.09 26.19 26.22 720,414 -0.18(-0.68%)
Nov 20, 2024 25.00 26.78 25.00 26.40 1,123,258 +1.42(+5.68%)
Nov 19, 2024 23.25 25.62 23.25 24.98 1,030,475 +1.67(+7.16%)
Nov 18, 2024 23.62 23.76 22.93 23.31 956,987 -0.24(-1.02%)
Nov 15, 2024 25.89 25.89 23.49 23.55 1,249,780 -2.19(-8.51%)
Nov 14, 2024 26.72 27.12 25.44 25.74 866,378 -1.10(-4.10%)
Nov 13, 2024 27.16 28.15 26.77 26.84 831,992 -0.17(-0.63%)
Nov 12, 2024 26.70 27.90 26.31 27.01 1,115,004 +0.80(+3.05%)
Nov 11, 2024 26.82 26.82 25.56 26.21 1,055,000 -0.01(-0.04%)
Nov 08, 2024 26.53 27.00 25.84 26.22 1,280,168 -0.25(-0.94%)
Nov 07, 2024 28.00 28.13 25.73 26.47 856,401 -1.16(-4.20%)
Nov 06, 2024 26.00 28.11 24.87 27.63 1,718,397 +2.20(+8.65%)
Nov 05, 2024 25.34 25.71 24.43 25.43 1,303,300 +0.04(+0.16%)
Nov 04, 2024 25.60 25.83 25.09 25.39 1,120,509 -0.29(-1.13%)
Nov 01, 2024 25.91 26.88 25.29 25.68 1,128,081 -0.38(-1.46%)
Oct 31, 2024 26.11 26.36 25.67 26.06 1,606,798 -0.27(-1.03%)
Oct 30, 2024 26.71 27.37 26.14 26.33 669,873 -0.53(-1.97%)
Oct 29, 2024 28.09 28.20 26.16 26.86 2,096,600 -1.11(-3.97%)
Oct 28, 2024 27.29 29.38 27.29 27.97 1,152,474 +1.02(+3.78%)
Oct 25, 2024 28.13 28.30 26.80 26.95 618,496 -1.18(-4.19%)
Oct 24, 2024 28.89 28.97 27.98 28.13 621,509 -0.54(-1.88%)
Oct 23, 2024 28.67 28.92 28.33 28.67 821,343 -0.09(-0.31%)
Oct 22, 2024 28.50 29.01 28.09 28.76 595,092 +0.07(+0.24%)
Oct 21, 2024 28.00 29.07 27.51 28.69 820,020 +0.44(+1.56%)
Oct 18, 2024 28.75 29.00 28.06 28.25 864,609 -0.49(-1.70%)
Oct 17, 2024 29.75 29.93 28.40 28.74 1,067,156 -0.98(-3.30%)
Oct 16, 2024 29.65 30.41 29.17 29.72 780,551 +0.32(+1.09%)
Oct 15, 2024 30.14 30.48 29.23 29.40 715,854 -0.88(-2.91%)
Oct 14, 2024 31.16 31.66 30.15 30.28 1,072,506 -1.04(-3.32%)
Oct 11, 2024 29.61 31.35 29.55 31.32 559,948 +1.64(+5.53%)
Oct 10, 2024 29.76 30.02 29.22 29.68 579,568 -0.41(-1.36%)
Oct 09, 2024 30.55 30.55 29.60 30.09 829,359 -0.46(-1.51%)
Oct 08, 2024 30.58 31.30 30.39 30.55 441,434 +0.14(+0.46%)
Oct 07, 2024 31.57 31.58 30.02 30.41 1,082,455 -0.24(-0.78%)
Oct 04, 2024 31.09 31.09 29.77 30.65 630,082 -0.19(-0.62%)
Oct 03, 2024 29.92 31.00 29.51 30.84 1,216,443 +0.63(+2.09%)
Oct 02, 2024 32.02 32.66 30.13 30.21 1,044,167 -2.19(-6.76%)
Oct 01, 2024 33.94 34.50 32.39 32.40 992,550 -1.59(-4.68%)
Sep 30, 2024 33.02 34.10 32.84 33.99 1,017,905 +0.79(+2.38%)
Sep 27, 2024 32.20 33.31 31.22 33.20 1,366,136 +0.34(+1.03%)
Sep 26, 2024 36.46 36.76 32.49 32.86 3,071,692 -3.16(-8.77%)
Sep 25, 2024 40.84 47.00 28.51 36.02 12,340,761 -4.94(-12.06%)
Sep 24, 2024 40.20 41.51 39.60 40.96 803,290 +0.79(+1.97%)
Sep 23, 2024 41.47 42.12 40.15 40.17 630,412 -1.07(-2.59%)
Sep 20, 2024 41.13 41.88 40.45 41.24 1,389,935 +0.08(+0.19%)
Sep 19, 2024 42.89 43.02 40.82 41.16 1,209,854 -0.69(-1.65%)
Sep 18, 2024 41.50 43.19 41.50 41.85 1,079,374 +0.61(+1.48%)
Sep 17, 2024 43.34 44.87 41.11 41.24 1,142,309 -1.62(-3.78%)
Sep 16, 2024 44.24 44.53 42.74 42.86 1,000,009 -1.30(-2.94%)
Sep 13, 2024 42.16 44.28 41.97 44.16 545,418 +2.41(+5.77%)
Sep 12, 2024 41.68 42.33 41.36 41.75 385,098 +0.11(+0.26%)
Sep 11, 2024 41.79 42.36 41.22 41.64 444,269 -0.40(-0.95%)
Sep 10, 2024 42.55 43.16 41.74 42.04 604,283 -0.24(-0.57%)
Sep 09, 2024 44.00 45.15 41.71 42.28 770,788 -1.48(-3.38%)
Sep 06, 2024 43.80 44.13 42.77 43.76 517,399 +0.29(+0.67%)
Sep 05, 2024 44.58 44.77 42.70 43.47 762,610 -1.07(-2.40%)
Sep 04, 2024 41.21 45.08 40.98 44.54 978,134 +3.04(+7.33%)
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.