Celldex Therapeutics Inc (CLDX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.705 | 17.7123233391 | 37.855 | 46.86 | 35.81 | 653188 | 39.95024436 | CS |
| 4 | 6.56 | 17.2631578947 | 38 | 46.86 | 35 | 681521 | 38.3576527 | CS |
| 12 | 2.65 | 6.32307325221 | 41.91 | 46.86 | 32.25 | 653377 | 37.28846783 | CS |
| 26 | 7.02 | 18.7000532765 | 37.54 | 53.18 | 32.25 | 793130 | 40.68673825 | CS |
| 52 | 7.69 | 20.8570653648 | 36.87 | 53.18 | 22.11 | 718211 | 36.2073475 | CS |
| 156 | 1.63 | 3.79687863965 | 42.93 | 57.2 | 19.85 | 612149 | 35.90400736 | CS |
| 260 | 42.34 | 1907.20720721 | 2.22 | 57.2 | 1.5 | 681000 | 25.96316595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 44.56 | 0.7 | 1.60 | 44.89 | 46.86 | 43.105 | 1052059 |
| 1721946900 | 43.86 | 4.55 | 11.57 | 39.69 | 43.92 | 39.35 | 1054130 |
| 1721860500 | 39.31 | 0.47 | 1.21 | 38.38 | 39.64 | 37.63 | 448340 |
| 1721774100 | 38.84 | 2.5 | 6.88 | 36.1 | 39.49 | 35.81 | 971894 |
| 1721687700 | 36.34 | -0.42 | -1.14 | 37.22 | 37.86 | 36.11 | 538429 |
| 1721428500 | 36.76 | -0.81 | -2.16 | 37.76 | 37.92 | 36.58 | 480429 |
| 1721342100 | 37.57 | -1.21 | -3.12 | 38.73 | 39.4 | 37.43 | 457054 |
| 1721255700 | 38.78 | -1.2 | -3.00 | 39.59 | 39.88 | 38.15 | 540883 |
| 1721169300 | 39.98 | 0.43 | 1.09 | 40.1 | 40.695 | 39.6125 | 648905 |
| 1721082900 | 39.55 | -0.25 | -0.63 | 39.78 | 40.14 | 39.08 | 689870 |
| 1720823700 | 39.8 | 1.38 | 3.59 | 38.85 | 40.4 | 38.34 | 744039 |
| 1720737300 | 38.42 | 1.79 | 4.89 | 37.64 | 39.19 | 37.11 | 621325 |
| 1720650900 | 36.63 | -0.54 | -1.45 | 37.48 | 38.16 | 36.31 | 313169 |
| 1720564500 | 37.17 | 0.81 | 2.23 | 36.36 | 37.44 | 36.055 | 244561 |
| 1720478100 | 36.36 | 0.86 | 2.42 | 35.93 | 36.65 | 35.38 | 372276 |
| 1720218900 | 35.5 | -0.41 | -1.14 | 35.78 | 35.92 | 35 | 706959 |
| 1720040640 | 35.91 | -1.1 | -2.97 | 37.26 | 37.42 | 35.89 | 206863 |
| 1719959700 | 37.01 | -1.98 | -5.08 | 38.84 | 39.18 | 36.95 | 673336 |
| 1719873300 | 38.99 | 1.3 | 3.45 | 36.6 | 39.21 | 36.6 | 829397 |
| 1719614100 | 37.69 | 0 | 0.00 | 37.69 | 37.69 | 37.69 | 0 |
| 1719527700 | 37.69 | 1.58 | 4.38 | 36.23 | 37.74 | 35.46 | 395972 |
| 1719441300 | 36.11 | -0.1 | -0.28 | 35.98 | 36.16 | 34.78 | 523727 |
| 1719354900 | 36.21 | 0.04 | 0.11 | 36.04 | 36.52 | 35.565 | 746331 |
| 1719268500 | 36.17 | 0.9 | 2.55 | 35.51 | 36.73 | 35.305 | 833478 |
| 1719009300 | 35.27 | -0.42 | -1.18 | 35.88 | 36 | 34.78 | 1605105 |
| 1718922900 | 35.69 | 1.03 | 2.97 | 34.46 | 35.72 | 34.39 | 480959 |
| 1718750100 | 34.66 | -0.25 | -0.72 | 35.92 | 36.25 | 34.43 | 581366 |
| 1718663700 | 34.91 | 0.24 | 0.69 | 34.5 | 35.23 | 34.27 | 601118 |
| 1718404500 | 34.67 | -1.76 | -4.83 | 35.72 | 36.11 | 34.49 | 692990 |
| 1718318100 | 36.43 | 0.42 | 1.17 | 35.99 | 36.8382 | 35.68 | 409318 |
| 1718231700 | 36.01 | 0.44 | 1.24 | 37.26 | 37.46 | 35.67 | 659326 |
| 1718145300 | 35.57 | 0.93 | 2.68 | 34.93 | 35.65 | 34.38 | 470885 |
| 1718058900 | 34.64 | -0.64 | -1.81 | 34.8 | 35.275 | 34.01 | 636535 |
| 1717799700 | 35.28 | 0.17 | 0.48 | 34.7 | 35.86 | 34.55 | 962019 |
| 1717713300 | 35.11 | 2.1 | 6.36 | 32.85 | 35.395 | 32.81 | 671468 |
| 1717626900 | 33.009999 | 0.25 | 0.76 | 33.15 | 33.59 | 32.6 | 510537 |
| 1717540500 | 32.759999 | -0.71 | -2.12 | 32.89 | 33.31 | 32.25 | 1012487 |
| 1717454100 | 33.47 | 0.17 | 0.51 | 34.2 | 34.58 | 32.665 | 874595 |
| 1717194900 | 33.299999 | -0.32 | -0.95 | 33.95 | 34.26 | 32.909999 | 482844 |
| 1717108500 | 33.62 | -0.6 | -1.75 | 34.48 | 34.58 | 33.38 | 615222 |
| 1717022100 | 34.22 | -1.16 | -3.28 | 34.81 | 34.89 | 33.98 | 465094 |
| 1716935700 | 35.38 | -1.54 | -4.17 | 37.39 | 37.67 | 34.62 | 1025559 |
| 1716590100 | 36.92 | 0.6 | 1.65 | 36.5 | 37.15 | 35.86 | 338439 |
| 1716503700 | 36.32 | -1.78 | -4.67 | 38.36 | 38.81 | 35.8 | 565201 |
| 1716417300 | 38.1 | 0.43 | 1.14 | 37.75 | 38.27 | 37.3 | 938401 |
| 1716330900 | 37.67 | -0.08 | -0.21 | 37.68 | 37.935 | 37.1 | 403532 |
| 1716244500 | 37.75 | -0.46 | -1.20 | 38.21 | 38.38 | 37.53 | 504943 |
| 1715985300 | 38.21 | -1.73 | -4.33 | 40.1 | 40.22 | 38.11 | 463536 |
| 1715898900 | 39.94 | -0.23 | -0.57 | 40.03 | 40.2575 | 39.42 | 950952 |
| 1715812500 | 40.17 | 0.7 | 1.77 | 40.97 | 41.55 | 40.06 | 472678 |
| 1715726100 | 39.47 | -0.64 | -1.60 | 40.53 | 41.1 | 39.39 | 635680 |
| 1715639700 | 40.11 | 0.19 | 0.48 | 40.38 | 40.81 | 39.95 | 372718 |
| 1715380500 | 39.92 | -1.14 | -2.78 | 41.6 | 41.97 | 39.5 | 504888 |
| 1715294100 | 41.06 | -0.15 | -0.36 | 41.18 | 41.8794 | 41.005 | 445535 |
| 1715207700 | 41.21 | -1 | -2.37 | 41.92 | 42.56 | 40.72 | 397280 |
| 1715121300 | 42.21 | 0.56 | 1.34 | 41.07 | 43.35 | 40.2 | 911674 |
| 1715034900 | 41.65 | -0.91 | -2.14 | 42.61 | 43.15 | 41.61 | 548566 |
| 1714775700 | 42.56 | 1.7 | 4.16 | 41.91 | 42.98 | 41.34 | 605345 |
| 1714689300 | 40.86 | 1.51 | 3.84 | 39.76 | 40.99 | 38.75 | 569465 |
| 1714602900 | 39.35 | 1.93 | 5.16 | 37.49 | 40.88 | 37.45 | 890613 |
| 1714516500 | 37.42 | 0.42 | 1.14 | 36.74 | 38.15 | 36.35 | 526446 |
| 1714430100 | 37 | 0.7 | 1.93 | 36.68 | 37.75 | 36.68 | 499042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
