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 | 0.99 | 4.51642335766 | 21.92 | 22.92 | 20.76 | 808275 | 21.90810486 | CS |
| 4 | 2.7 | 13.3597229095 | 20.21 | 24.03 | 19.52 | 1209377 | 21.10379799 | CS |
| 12 | 4.84 | 26.7847260653 | 18.07 | 24.03 | 17.85 | 1002747 | 20.41043073 | CS |
| 26 | -1.35 | -5.5647155812 | 24.26 | 26.26 | 14.4 | 916815 | 20.58818241 | CS |
| 52 | -14.73 | -39.1339001063 | 37.64 | 47 | 14.4 | 957777 | 26.55303225 | CS |
| 156 | -3.68 | -13.8397893945 | 26.59 | 53.18 | 14.4 | 729123 | 31.89794193 | CS |
| 260 | 11.3842 | 98.7714518732 | 11.5258 | 57.2 | 9.59 | 702998 | 30.49643984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 22.91 | 0.23 | 1.01 | 22.64 | 23.55 | 22.495 | 808270 |
| 1752186900 | 22.68 | 0.22 | 0.98 | 22.31 | 22.82 | 21.7 | 642092 |
| 1752100500 | 22.46 | 1.13 | 5.30 | 21.66 | 22.69 | 21.5 | 1124100 |
| 1752014100 | 21.33 | 0.35 | 1.67 | 21 | 21.69 | 20.76 | 701230 |
| 1751927700 | 20.98 | -1.02 | -4.64 | 21.92 | 21.92 | 20.78 | 742999 |
| 1751576640 | 22 | -0.11 | -0.50 | 22.33 | 22.365 | 21.665 | 978039 |
| 1751495700 | 22.11 | 0.9 | 4.24 | 21.1 | 22.47 | 20.91 | 1642250 |
| 1751409300 | 21.21 | 0.86 | 4.23 | 20.31 | 22.315 | 20.01 | 1826758 |
| 1751322900 | 20.35 | 0.06 | 0.30 | 20.25 | 20.485 | 19.52 | 1462215 |
| 1751063700 | 20.29 | -0.88 | -4.16 | 21.09 | 21.54 | 20.17 | 2470995 |
| 1750977300 | 21.17 | -0.29 | -1.35 | 21.4 | 21.63 | 20.6183 | 762297 |
| 1750890900 | 21.46 | -0.19 | -0.88 | 21.7 | 21.7 | 20.64 | 591974 |
| 1750804500 | 21.65 | 1.26 | 6.18 | 20.5 | 22.105 | 20.295 | 898735 |
| 1750718100 | 20.39 | -0.11 | -0.54 | 20.49 | 21.22 | 20.3 | 680420 |
| 1750458900 | 20.5 | -0.32 | -1.54 | 21 | 21.26 | 20.1 | 1564761 |
| 1750286100 | 20.82 | 0.76 | 3.79 | 19.99 | 20.95 | 19.765 | 745628 |
| 1750199700 | 20.06 | -0.28 | -1.38 | 20.17 | 20.41 | 19.8101 | 584718 |
| 1750113300 | 20.34 | -0.92 | -4.33 | 21.43 | 21.46 | 19.87 | 1503900 |
| 1749854100 | 21.26 | 0.91 | 4.47 | 20.21 | 24.03 | 20 | 2820429 |
| 1749767700 | 20.35 | -0.07 | -0.34 | 20.13 | 21.05 | 19.655 | 1945450 |
| 1749681300 | 20.42 | -0.5 | -2.39 | 21.05 | 21.32 | 20.4 | 904286 |
| 1749594900 | 20.92 | 0.21 | 1.01 | 21.02 | 21.805 | 20.89 | 992491 |
| 1749508500 | 20.71 | -0.64 | -3.00 | 21.83 | 21.85 | 20.055 | 851207 |
| 1749249300 | 21.35 | 1.82 | 9.32 | 19.87 | 21.43 | 19.87 | 852593 |
| 1749162900 | 19.53 | -0.14 | -0.71 | 19.56 | 19.765 | 19.245 | 667715 |
| 1749076500 | 19.67 | -0.2 | -1.01 | 19.68 | 20.03 | 19.31 | 753986 |
| 1748990100 | 19.87 | -0.1 | -0.50 | 19.92 | 20.56 | 19.47 | 2485387 |
| 1748903700 | 19.97 | 0.19 | 0.96 | 19.79 | 20.505 | 19.49 | 706714 |
| 1748644500 | 19.78 | -0.06 | -0.30 | 19.62 | 19.86 | 18.8 | 923822 |
| 1748558100 | 19.84 | 1.18 | 6.32 | 18.81 | 20.15 | 18.55 | 2822705 |
| 1748471700 | 18.66 | -1.12 | -5.66 | 19.8 | 20.23 | 18.66 | 1027797 |
| 1748385300 | 19.78 | -0.57 | -2.80 | 20.67 | 20.67 | 19.25 | 1673555 |
| 1748039700 | 20.35 | -0.02 | -0.10 | 19.86 | 20.51 | 19.85 | 477438 |
| 1747953300 | 20.37 | 0.42 | 2.11 | 19.86 | 20.51 | 19.5 | 537964 |
| 1747866900 | 19.95 | -0.54 | -2.64 | 20.03 | 20.86 | 19.39 | 1329886 |
| 1747780500 | 20.49 | -0.42 | -2.01 | 20.72 | 21.075 | 20.145 | 873117 |
| 1747694100 | 20.91 | 0.46 | 2.25 | 20.29 | 21.13 | 19.93 | 614375 |
| 1747434900 | 20.45 | 0.35 | 1.74 | 20.05 | 20.69 | 19.84 | 705961 |
| 1747348500 | 20.1 | 1.16 | 6.12 | 19 | 20.15 | 18.78 | 615545 |
| 1747262100 | 18.94 | -0.68 | -3.47 | 19.62 | 19.9 | 18.465 | 699650 |
| 1747175700 | 19.62 | -0.56 | -2.78 | 20.31 | 20.495 | 19.43 | 701478 |
| 1747089300 | 20.18 | 1.85 | 10.09 | 18.95 | 20.42 | 18.95 | 1005448 |
| 1746830100 | 18.33 | -1.19 | -6.10 | 18.2 | 20.08 | 18.2 | 1001538 |
| 1746743700 | 19.52 | 0.61 | 3.23 | 18.73 | 19.94 | 18 | 642569 |
| 1746657300 | 18.91 | 0.51 | 2.77 | 18.59 | 19.24 | 17.85 | 707745 |
| 1746570900 | 18.4 | -1.89 | -9.31 | 20 | 20.64 | 17.9054 | 895791 |
| 1746484500 | 20.29 | -0.37 | -1.79 | 20.74 | 20.76 | 20.06 | 770173 |
| 1746225300 | 20.66 | -0.05 | -0.24 | 20.94 | 21.23 | 20.635 | 598699 |
| 1746138900 | 20.71 | -0.12 | -0.58 | 20.61 | 20.86 | 20.03 | 621747 |
| 1746052500 | 20.83 | -0.1 | -0.48 | 20.71 | 21.16 | 20.4212 | 679854 |
| 1745966100 | 20.93 | -0.43 | -2.01 | 21.26 | 21.58 | 20.63 | 708688 |
| 1745879700 | 21.36 | 1.79 | 9.15 | 20.23 | 21.46 | 20.08 | 985094 |
| 1745620500 | 19.57 | -0.01 | -0.05 | 19.32 | 19.65 | 18.91 | 377561 |
| 1745534100 | 19.58 | 0.15 | 0.77 | 19.32 | 19.68 | 19.21 | 452684 |
| 1745447700 | 19.43 | 0.04 | 0.21 | 19.99 | 20.36 | 19.31 | 582210 |
| 1745361300 | 19.39 | 0.45 | 2.38 | 19.15 | 19.41 | 18.87 | 579581 |
| 1745274900 | 18.94 | 0.64 | 3.50 | 18.07 | 19.3 | 17.98 | 609350 |
| 1744929300 | 18.3 | 0.5 | 2.81 | 17.72 | 18.38 | 17.59 | 457867 |
| 1744842900 | 17.8 | -0.57 | -3.10 | 18.08 | 18.13 | 17.445 | 1017680 |
| 1744756500 | 18.37 | 0.58 | 3.26 | 17.74 | 18.53 | 17.74 | 770275 |
| 1744670100 | 17.79 | 0.95 | 5.64 | 17.04 | 18.01 | 16.739999 | 864278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
