Celldex Therapeutics Inc (CLDX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -6.85714285714 | 21 | 22.33 | 18.61 | 741000 | 20.47539936 | CS |
| 4 | -3.02 | -13.3746678477 | 22.58 | 23.69 | 18.61 | 710891 | 21.41222205 | CS |
| 12 | -5.695 | -22.549990101 | 25.255 | 29.007 | 18.61 | 881031 | 23.85349789 | CS |
| 26 | -22.9916 | -54.0322808073 | 42.5516 | 47 | 18.61 | 1043798 | 28.16195123 | CS |
| 52 | -27.94 | -58.8210526316 | 47.5 | 48.365 | 18.61 | 869403 | 32.4001384 | CS |
| 156 | -11.1 | -36.2035225049 | 30.66 | 53.18 | 18.61 | 706633 | 33.31613405 | CS |
| 260 | 17.27 | 754.148471616 | 2.29 | 57.2 | 1.5 | 778025 | 27.29517044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 20.67 | -0.66 | -3.09 | 21.415 | 21.8 | 20.58 | 575358 |
| 1741304100 | 21.33 | 0.23 | 1.09 | 20.965 | 22.33 | 20.86 | 745239 |
| 1741217700 | 21.1 | 1.1 | 5.50 | 20.345 | 21.69 | 20 | 835036 |
| 1741131300 | 20 | 0.65 | 3.36 | 18.84 | 20.17 | 18.61 | 728074 |
| 1741044900 | 19.35 | -1.22 | -5.93 | 21 | 21.22 | 19.31 | 821295 |
| 1740785700 | 20.57 | 0.26 | 1.28 | 20.095 | 20.59 | 19.825 | 1315325 |
| 1740699300 | 20.31 | -0.32 | -1.55 | 20.66 | 21.41 | 20.25 | 339813 |
| 1740612900 | 20.63 | -0.17 | -0.82 | 20.735 | 21.25 | 20.35 | 569830 |
| 1740526500 | 20.8 | -0.53 | -2.48 | 21.385 | 21.56 | 20.43 | 898245 |
| 1740440100 | 21.33 | -1.13 | -5.03 | 22.46 | 22.57 | 21.29 | 664019 |
| 1740180900 | 22.46 | -0.13 | -0.58 | 22.9 | 23.37 | 22.42 | 717031 |
| 1740094500 | 22.59 | -0.46 | -2.00 | 22.92 | 23.105 | 22.55 | 320139 |
| 1740008100 | 23.05 | 0.51 | 2.26 | 22.51 | 23.08 | 22.45 | 412984 |
| 1739921700 | 22.54 | -0.16 | -0.70 | 22.995 | 23.1718 | 22.3791 | 518723 |
| 1739576100 | 22.7 | -0.36 | -1.56 | 23.365 | 23.69 | 22.395 | 451670 |
| 1739489700 | 23.06 | 0.8 | 3.59 | 22.97 | 23.49 | 22.43 | 1128216 |
| 1739403300 | 22.26 | 0.35 | 1.60 | 21.7 | 22.28 | 20.91 | 908724 |
| 1739316900 | 21.91 | 0.38 | 1.76 | 21.35 | 21.95 | 20.975 | 577123 |
| 1739230500 | 21.53 | -0.94 | -4.18 | 22.58 | 23.1 | 21.18 | 980092 |
| 1738971300 | 22.47 | -0.82 | -3.52 | 23.125 | 23.28 | 22.075 | 609068 |
| 1738884900 | 23.29 | -0.7 | -2.92 | 24.01 | 24.06 | 23.25 | 733351 |
| 1738798500 | 23.99 | 0.84 | 3.63 | 23.19 | 24.34 | 23.115 | 1147655 |
| 1738712100 | 23.15 | -0.5 | -2.11 | 23.49 | 24.06 | 22.885 | 815036 |
| 1738625700 | 23.65 | -0.84 | -3.43 | 23.99 | 24.38 | 23.37 | 1235610 |
| 1738366500 | 24.49 | -0.77 | -3.05 | 25.36 | 25.89 | 24.24 | 846596 |
| 1738280100 | 25.26 | -0.25 | -0.98 | 25.75 | 26.26 | 24.985 | 680786 |
| 1738193700 | 25.51 | 0.89 | 3.61 | 24.53 | 26.13 | 24.27 | 975195 |
| 1738107300 | 24.62 | 0.08 | 0.33 | 24.58 | 24.75 | 24.07 | 687053 |
| 1738020900 | 24.54 | 0.52 | 2.16 | 23.81 | 25.124 | 23.81 | 956063 |
| 1737761700 | 24.02 | -0.22 | -0.91 | 24.47 | 24.57 | 23.8 | 629302 |
| 1737675300 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1737588900 | 24.24 | -0.37 | -1.50 | 24.57 | 24.83 | 24.05 | 519964 |
| 1737502500 | 24.61 | 0.83 | 3.49 | 23.885 | 24.91 | 23.705 | 901423 |
| 1737156900 | 23.78 | 1.02 | 4.48 | 23.01 | 23.97 | 22.59 | 851191 |
| 1737070500 | 22.76 | 0.14 | 0.62 | 22.62 | 22.95 | 22.165 | 1084433 |
| 1736984100 | 22.62 | -0.32 | -1.39 | 23.6 | 23.87 | 22.47 | 1296061 |
| 1736897700 | 22.94 | -1.38 | -5.67 | 24.62 | 24.91 | 22.88 | 1419947 |
| 1736811300 | 24.32 | -0.03 | -0.12 | 24.26 | 25.005 | 22.91 | 1625012 |
| 1736552100 | 24.35 | -2.18 | -8.22 | 25.8 | 26.28 | 24.03 | 1219505 |
| 1736379300 | 26.53 | -1.07 | -3.88 | 28.835 | 29.007 | 25.81 | 1919424 |
| 1736292900 | 27.6 | 1.02 | 3.84 | 26.8238 | 28.88 | 26.62 | 1317421 |
| 1736206500 | 26.58 | -0.23 | -0.86 | 26.8 | 27.175 | 26.4 | 1461766 |
| 1735947300 | 26.81 | 1.02 | 3.96 | 25.79 | 27.05 | 25.79 | 1339044 |
| 1735860900 | 25.79 | 0.52 | 2.06 | 25.54 | 26.6 | 25.23 | 850222 |
| 1735688100 | 25.27 | 0.15 | 0.60 | 25.36 | 25.88 | 24.55 | 448707 |
| 1735601700 | 25.12 | -0.27 | -1.06 | 25.14 | 25.33 | 24.6535 | 391702 |
| 1735342500 | 25.39 | -0.26 | -1.01 | 25.51 | 25.83 | 24.8 | 735236 |
| 1735256100 | 25.65 | 0.52 | 2.07 | 24.88 | 25.83 | 24.64 | 385000 |
| 1735077840 | 25.13 | 0.36 | 1.45 | 24.71 | 25.19 | 24.44 | 265236 |
| 1734996900 | 24.77 | -0.37 | -1.47 | 25 | 25.39 | 24.14 | 1668271 |
| 1734737700 | 25.14 | -0.24 | -0.95 | 25.23 | 25.95 | 25.02 | 2071779 |
| 1734651300 | 25.38 | 0.56 | 2.26 | 24.61 | 25.46 | 23.94 | 841544 |
| 1734564900 | 24.82 | -1.22 | -4.69 | 26.16 | 26.18 | 24.34 | 686357 |
| 1734478500 | 26.04 | -0.16 | -0.61 | 26 | 26.465 | 25.69 | 704312 |
| 1734392100 | 26.2 | 0.79 | 3.11 | 25.255 | 26.66 | 25 | 749453 |
| 1734132900 | 25.41 | -1.04 | -3.93 | 26.01 | 26.62 | 24.48 | 1035328 |
| 1734046500 | 26.45 | -0.56 | -2.07 | 26.62 | 27.16 | 26.2 | 816390 |
| 1733960100 | 27.01 | 0.5 | 1.89 | 26.375 | 27.23 | 26.015 | 1051882 |
| 1733873700 | 26.51 | 0.11 | 0.42 | 26.56 | 27.11 | 26.33 | 998168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
