Celldex Therapeutics Inc.のデータ

Celldex Therapeutics Inc.の基本情報

名前 Celldex Therapeutics Inc.
ティッカー CLDX
国 United States
上場年 nan
セクター Health Care

Celldex Therapeutics Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.37 24.06 24.69 25.25 735400.0 25.25
2021-02-12 24.96 23.3 23.5 24.3 448800.0 24.3
2021-02-11 24.16 22.75 23.19 23.75 456800.0 23.75
2021-02-10 23.4 21.98 22.55 22.82 469200.0 22.82
2021-02-09 24.54 22.34 24.35 22.5 529900.0 22.5
2021-02-08 25.73 23.84 24.02 24.21 690000.0 24.21
2021-02-05 24.48 23.11 23.76 23.8 461900.0 23.8
2021-02-04 25.56 22.34 22.55 23.09 756600.0 23.09
2021-02-03 22.22 21.56 21.74 22.05 441100.0 22.05
2021-02-02 22.08 20.81 21.61 21.76 527100.0 21.76
2021-02-01 22.43 20.7 21.87 21.52 648500.0 21.52
2021-01-29 22.23 20.81 20.83 21.62 1283400.0 21.62
2021-01-28 20.95 19.73 20.25 20.74 698000.0 20.74
2021-01-27 20.46 19.1 19.49 20.06 892200.0 20.06
2021-01-26 20.64 18.84 18.85 20.11 987400.0 20.11
2021-01-25 18.85 17.61 17.95 18.82 708900.0 18.82
2021-01-22 18.12 17.35 17.66 17.8 394900.0 17.8
2021-01-21 19.14 17.31 18.88 17.93 831600.0 17.93
2021-01-20 19.45 17.79 18.06 18.72 576500.0 18.72
2021-01-19 18.33 17.46 17.56 17.94 422200.0 17.94
2021-01-15 18.29 17.37 17.88 17.53 438300.0 17.53
2021-01-14 18.14 17.5 17.65 17.98 552800.0 17.98
2021-01-13 18.28 17.46 18.1 17.56 513200.0 17.56
2021-01-12 18.14 17.36 17.58 18.05 274200.0 18.05
2021-01-11 17.87 17.19 17.5 17.36 651500.0 17.36
2021-01-08 17.91 16.98 17.49 17.53 493500.0 17.53
2021-01-07 17.95 16.1 16.16 17.49 538000.0 17.49
2021-01-06 17.14 16.03 17.07 16.19 792400.0 16.19
2021-01-05 19.4 17.02 19.01 17.06 487700.0 17.06
2021-01-04 19.19 17.47 17.96 19.1 598500.0 19.1
2020-12-31 17.85 17.26 17.82 17.52 1361200.0 17.52
2020-12-30 17.95 17.14 17.22 17.88 371500.0 17.88
2020-12-29 17.57 16.8 17.46 17.16 645700.0 17.16
2020-12-28 17.72 16.7 17.48 17.5 771200.0 17.5
2020-12-24 17.92 16.78 16.84 17.47 286600.0 17.47
2020-12-23 17.04 15.93 16.82 16.69 447600.0 16.69
2020-12-22 17.82 16.65 17.41 16.69 1161900.0 16.69
2020-12-21 17.85 17.05 17.13 17.4 530500.0 17.4
2020-12-18 19.65 17.32 19.14 17.42 2679600.0 17.42
2020-12-17 20.13 18.69 18.71 19.21 662300.0 19.21
2020-12-16 19.65 17.48 17.52 18.84 648200.0 18.84
2020-12-15 18.31 16.98 17.83 17.6 489500.0 17.6
2020-12-14 19.15 17.77 17.96 18.24 574000.0 18.24
2020-12-11 18.02 17.3 17.66 17.74 312800.0 17.74
2020-12-10 18.26 16.97 17.25 17.83 375500.0 17.83
2020-12-09 18.74 16.31 18.34 17.27 998600.0 17.27
2020-12-08 18.86 17.82 18.56 18.3 592100.0 18.3
2020-12-07 19.95 18.57 19.82 18.7 522400.0 18.7
2020-12-04 19.96 18.93 19.7 19.61 588900.0 19.61
2020-12-03 22.19 19.29 21.88 19.8 1172000.0 19.8
2020-12-02 22.23 21.27 21.75 21.89 1574800.0 21.89
2020-12-01 23.04 21.14 22.74 21.77 1150500.0 21.77
2020-11-30 22.97 21.74 22.92 22.5 1008300.0 22.5
2020-11-27 23.4 21.83 21.98 22.75 285100.0 22.75
2020-11-25 22.47 21.1 22.24 21.75 497700.0 21.75
2020-11-24 22.79 21.41 21.41 22.25 681700.0 22.25
2020-11-23 21.71 19.96 20.1 21.25 1419600.0 21.25
2020-11-20 20.5 19.38 19.92 19.92 480600.0 19.92
2020-11-19 20.1 19.05 19.82 20.0 755500.0 20.0
2020-11-18 20.03 19.16 19.28 19.61 380200.0 19.61
2020-11-17 19.22 18.04 19.21 19.02 435400.0 19.02
2020-11-16 20.69 19.28 20.09 19.37 373600.0 19.37
2020-11-13 20.3 19.15 20.18 19.97 332300.0 19.97
2020-11-12 20.85 19.36 19.82 19.95 628500.0 19.95
2020-11-11 20.34 18.39 19.68 20.0 665100.0 20.0
2020-11-10 20.0 17.81 18.46 19.49 569900.0 19.49
2020-11-09 18.98 16.75 18.1 18.59 504800.0 18.59
2020-11-06 19.0 17.22 17.22 18.03 377500.0 18.03
2020-11-05 18.1 17.55 18.09 17.82 492300.0 17.82
2020-11-04 18.1 16.1 16.33 17.78 648800.0 17.78
2020-11-03 16.43 15.63 16.43 16.05 556800.0 16.05
2020-11-02 16.71 15.39 15.85 16.13 287600.0 16.13
2020-10-30 15.9 14.56 15.15 15.84 368000.0 15.84
2020-10-29 15.6 15.0 15.56 15.38 233800.0 15.38
2020-10-28 15.5 14.72 15.4 15.37 304200.0 15.37
2020-10-27 16.74 14.6 15.31 15.85 279500.0 15.85
2020-10-26 16.32 15.11 15.99 15.4 278700.0 15.4
2020-10-23 17.05 16.18 16.53 16.32 243800.0 16.32
2020-10-22 17.15 16.22 16.59 16.49 356100.0 16.49
2020-10-21 17.24 15.88 16.29 16.69 465900.0 16.69
2020-10-20 16.48 15.68 16.08 16.28 303200.0 16.28
2020-10-19 17.0 16.15 16.61 16.2 584000.0 16.2
2020-10-16 15.98 15.28 15.79 15.76 502200.0 15.76
2020-10-15 16.26 15.16 16.04 15.44 431400.0 15.44
2020-10-14 17.31 15.4 17.1 16.33 718000.0 16.33
2020-10-13 17.58 16.56 16.92 17.15 416800.0 17.15
2020-10-12 17.72 16.81 17.27 16.89 331100.0 16.89
2020-10-09 17.51 16.87 17.25 17.13 600800.0 17.13
2020-10-08 18.72 16.79 18.46 17.01 544100.0 17.01
2020-10-07 19.32 17.62 18.16 18.22 972600.0 18.22
2020-10-06 18.79 14.55 15.04 18.16 2455200.0 18.16
2020-10-05 16.27 14.52 15.46 15.2 1169900.0 15.2
2020-10-02 15.43 14.4 14.56 14.99 861100.0 14.99
2020-10-01 15.48 14.6 14.85 14.99 823400.0 14.99
2020-09-30 15.63 14.33 15.12 14.83 1495600.0 14.83
2020-09-29 16.19 14.22 15.3 15.19 2183600.0 15.19
2020-09-28 15.65 12.82 12.96 14.98 3599500.0 14.98
2020-09-25 12.97 11.88 12.0 12.8 577700.0 12.8
2020-09-24 12.45 11.55 12.1 12.09 521700.0 12.09
2020-09-23 13.33 12.09 12.39 12.23 835000.0 12.23
2020-09-22 12.79 12.0 12.57 12.45 368700.0 12.45
2020-09-21 12.89 12.33 12.85 12.52 742300.0 12.52
2020-09-18 13.12 12.11 12.11 12.94 1322200.0 12.94
2020-09-17 12.58 11.52 11.67 12.11 480500.0 12.11
2020-09-16 12.25 11.64 11.84 11.72 382300.0 11.72
2020-09-15 13.0 11.56 12.67 11.73 563000.0 11.73
2020-09-14 13.43 12.26 12.28 12.66 863000.0 12.66
2020-09-11 12.25 11.72 11.72 12.01 312000.0 12.01
2020-09-10 12.49 11.7 11.97 11.71 495300.0 11.71
2020-09-09 12.17 11.44 11.44 11.99 955900.0 11.99
2020-09-08 11.6 10.46 10.51 11.26 626600.0 11.26
2020-09-04 11.39 10.26 11.03 10.68 797900.0 10.68
2020-09-03 12.5 10.97 12.36 11.37 819400.0 11.37
2020-09-02 12.82 11.82 11.96 12.47 831500.0 12.47
2020-09-01 12.1 11.35 11.84 11.88 405200.0 11.88
2020-08-31 12.12 11.38 12.06 11.94 438100.0 11.94
2020-08-28 12.16 10.88 11.07 12.0 560400.0 12.0
2020-08-27 11.36 10.92 11.3 11.11 695900.0 11.11
2020-08-26 11.84 11.15 11.4 11.29 292500.0 11.29
2020-08-25 11.46 10.93 11.11 11.44 384700.0 11.44
2020-08-24 11.46 10.71 11.09 11.11 822400.0 11.11
2020-08-21 11.49 10.68 11.36 10.99 523600.0 10.99
2020-08-20 11.65 11.23 11.46 11.5 418600.0 11.5
2020-08-19 11.8 11.11 11.46 11.61 559900.0 11.61
2020-08-18 11.98 10.61 10.94 11.49 735400.0 11.49
2020-08-17 11.2 10.25 10.26 10.94 773400.0 10.94
2020-08-14 10.38 9.66 10.28 10.31 532500.0 10.31
2020-08-13 10.41 10.18 10.26 10.3 425400.0 10.3
2020-08-12 10.48 10.1 10.1 10.2 318300.0 10.2
2020-08-11 10.89 10.01 10.73 10.13 566900.0 10.13
2020-08-10 11.86 10.56 11.41 10.69 535300.0 10.69
2020-08-07 12.16 10.5 11.3 11.14 516500.0 11.14
2020-08-06 11.98 11.13 11.88 11.71 659100.0 11.71
2020-08-05 12.02 11.18 11.22 11.55 586000.0 11.55
2020-08-04 11.23 10.67 11.04 11.18 347800.0 11.18
2020-08-03 11.23 10.35 10.4 11.1 563100.0 11.1
2020-07-31 10.66 9.87 10.41 10.29 400900.0 10.29
2020-07-30 10.82 9.66 10.41 10.41 588600.0 10.41
2020-07-29 11.35 9.59 11.15 9.65 1149500.0 9.65
2020-07-28 11.69 11.07 11.36 11.13 464100.0 11.13
2020-07-27 11.85 10.73 10.8 11.63 423500.0 11.63
2020-07-24 11.92 10.81 11.68 10.84 803400.0 10.84
2020-07-23 13.49 11.67 11.81 11.78 1153600.0 11.78
2020-07-22 12.1 11.81 11.99 11.87 323800.0 11.87
2020-07-21 12.44 11.62 12.44 11.99 383800.0 11.99
2020-07-20 12.48 11.88 12.16 12.31 551400.0 12.31
2020-07-17 12.14 11.01 11.01 12.01 768600.0 12.01
2020-07-16 11.26 10.45 10.58 11.13 535500.0 11.13
2020-07-15 10.95 10.1 10.58 10.73 1139800.0 10.73
2020-07-14 11.3 10.04 10.8 10.36 1917800.0 10.36
2020-07-13 12.22 11.09 11.53 11.15 828200.0 11.15
2020-07-10 12.38 11.28 12.34 11.55 687200.0 11.55
2020-07-09 12.72 11.9 12.09 12.41 556300.0 12.41
2020-07-08 12.74 11.75 12.6 12.15 619400.0 12.15
2020-07-07 12.9 12.42 12.47 12.57 466900.0 12.57
2020-07-06 12.94 12.42 12.5 12.61 700100.0 12.61
2020-07-02 13.78 12.27 13.64 12.43 733800.0 12.43
2020-07-01 13.5 12.5 13.41 13.38 944900.0 13.38
2020-06-30 13.85 12.24 12.46 13.0 1346000.0 13.0
2020-06-29 12.64 11.94 12.4 12.48 725700.0 12.48
2020-06-26 12.95 11.4 12.89 12.55 1367700.0 12.55
2020-06-25 13.1 12.05 12.26 12.89 880700.0 12.89
2020-06-24 13.05 11.9 11.98 12.24 1146000.0 12.24
2020-06-23 12.9 11.71 12.79 12.2 845500.0 12.2
2020-06-22 13.31 11.21 13.02 12.77 2695400.0 12.77
2020-06-19 13.91 10.4 10.4 13.41 7645800.0 13.41
2020-06-18 10.75 9.96 10.62 10.38 1657900.0 10.38
2020-06-17 11.23 10.18 10.27 10.8 3464000.0 10.8
2020-06-16 11.87 9.77 11.25 10.25 10808000.0 10.25
2020-06-15 11.11 7.35 7.37 10.71 7718700.0 10.71
2020-06-12 9.88 7.12 9.05 7.8 22043200.0 7.8
2020-06-11 10.16 4.29 4.42 8.76 61347800.0 8.76
2020-06-10 5.7 3.28 3.3 4.8 23143400.0 4.8
2020-06-09 3.11 2.91 3.06 2.99 687900.0 2.99
2020-06-08 3.54 3.0 3.5 3.1 1769200.0 3.1
2020-06-05 3.2 2.87 3.06 3.08 754200.0 3.08
2020-06-04 3.17 2.92 3.1 3.12 875500.0 3.12
2020-06-03 3.2 2.83 2.88 3.15 1239500.0 3.15
2020-06-02 2.78 2.68 2.72 2.77 332100.0 2.77
2020-06-01 2.78 2.61 2.63 2.66 452700.0 2.66
2020-05-29 2.67 2.47 2.65 2.67 289900.0 2.67
2020-05-28 2.75 2.64 2.7 2.65 223000.0 2.65
2020-05-27 2.67 2.48 2.58 2.66 275000.0 2.66
2020-05-26 2.79 2.52 2.75 2.58 314300.0 2.58
2020-05-22 2.74 2.56 2.62 2.69 375700.0 2.69
2020-05-21 2.73 2.53 2.55 2.62 854700.0 2.62
2020-05-20 2.6 2.42 2.42 2.57 612500.0 2.57
2020-05-19 2.43 2.33 2.43 2.38 341800.0 2.38
2020-05-18 2.4 2.28 2.37 2.34 452300.0 2.34
2020-05-15 2.33 2.24 2.3 2.26 492600.0 2.26
2020-05-14 2.36 2.2 2.34 2.25 420600.0 2.25
2020-05-13 2.42 2.26 2.42 2.38 490900.0 2.38
2020-05-12 2.55 2.3 2.42 2.38 954000.0 2.38
2020-05-11 2.43 2.29 2.43 2.39 363000.0 2.39
2020-05-08 2.44 2.38 2.4 2.38 211500.0 2.38
2020-05-07 2.45 2.31 2.38 2.39 222300.0 2.39
2020-05-06 2.45 2.34 2.43 2.39 299600.0 2.39
2020-05-05 2.49 2.37 2.41 2.38 239900.0 2.38
2020-05-04 2.4 2.2 2.22 2.36 257900.0 2.36
2020-05-01 2.42 2.21 2.35 2.26 371800.0 2.26
2020-04-30 2.49 2.38 2.47 2.45 237600.0 2.45
2020-04-29 2.58 2.35 2.39 2.52 437700.0 2.52
2020-04-28 2.59 2.29 2.54 2.33 924300.0 2.33
2020-04-27 3.15 2.5 3.15 2.54 1364700.0 2.54
2020-04-24 3.32 2.9 2.98 3.01 2364200.0 3.01
2020-04-23 2.9 2.62 2.65 2.87 968200.0 2.87
2020-04-22 2.74 2.48 2.48 2.61 1319600.0 2.61
2020-04-21 2.36 2.12 2.14 2.31 570500.0 2.31
2020-04-20 2.15 2.01 2.05 2.08 507100.0 2.08
2020-04-17 2.01 1.87 1.94 2.01 255300.0 2.01
2020-04-16 1.95 1.87 1.93 1.89 164200.0 1.89
2020-04-15 1.93 1.77 1.85 1.91 141000.0 1.91
2020-04-14 1.94 1.85 1.86 1.87 305500.0 1.87
2020-04-13 1.95 1.82 1.85 1.85 347000.0 1.85
2020-04-09 1.88 1.77 1.85 1.81 211600.0 1.81
2020-04-08 1.84 1.73 1.76 1.81 255600.0 1.81
2020-04-07 1.84 1.72 1.84 1.72 139400.0 1.72
2020-04-06 1.9 1.71 1.85 1.74 208000.0 1.74
2020-04-03 1.85 1.69 1.78 1.73 509000.0 1.73
2020-04-02 1.87 1.56 1.56 1.65 387000.0 1.65
2020-04-01 1.71 1.6 1.62 1.61 101400.0 1.61
2020-03-31 1.84 1.66 1.77 1.66 175900.0 1.66
2020-03-30 1.89 1.73 1.85 1.77 128800.0 1.77
2020-03-27 1.98 1.69 1.7 1.85 515300.0 1.85
2020-03-26 1.86 1.75 1.8 1.79 151800.0 1.79
2020-03-25 1.84 1.69 1.71 1.79 97200.0 1.79
2020-03-24 1.79 1.54 1.63 1.7 228600.0 1.7
2020-03-23 1.65 1.51 1.6 1.56 115200.0 1.56
2020-03-20 1.8 1.52 1.72 1.55 133800.0 1.55
2020-03-19 1.75 1.5 1.54 1.71 94200.0 1.71
2020-03-18 1.68 1.53 1.6 1.58 158200.0 1.58
2020-03-17 1.71 1.6 1.63 1.69 74300.0 1.69
2020-03-16 1.78 1.55 1.78 1.59 158900.0 1.59
2020-03-13 1.87 1.72 1.8 1.87 200000.0 1.87
2020-03-12 1.99 1.65 1.93 1.7 316200.0 1.7
2020-03-11 2.21 2.01 2.17 2.03 291600.0 2.03
2020-03-10 2.31 2.15 2.29 2.21 181900.0 2.21
2020-03-09 2.34 2.18 2.3 2.19 339900.0 2.19
2020-03-06 2.58 2.42 2.49 2.5 187100.0 2.5
2020-03-05 2.65 2.49 2.54 2.52 116500.0 2.52
2020-03-04 2.67 2.52 2.52 2.61 174600.0 2.61
2020-03-03 2.72 2.46 2.66 2.48 237100.0 2.48
2020-03-02 2.66 2.52 2.65 2.59 172100.0 2.59
2020-02-28 2.75 2.56 2.63 2.63 274200.0 2.63
2020-02-27 2.87 2.43 2.66 2.71 467200.0 2.71
2020-02-26 2.74 2.5 2.73 2.61 291300.0 2.61
2020-02-25 2.89 2.59 2.89 2.71 486900.0 2.71
2020-02-24 3.07 2.62 3.07 2.87 1257700.0 2.87
2020-02-21 3.33 2.49 2.54 3.07 8552300.0 3.07
2020-02-20 2.29 2.23 2.23 2.27 113200.0 2.27
2020-02-19 2.3 2.21 2.29 2.23 114200.0 2.23
2020-02-18 2.32 2.21 2.29 2.3 157000.0 2.3