XNAS
Datos históricos de Celldex Therapeutics, Inc.
Celldex Therapeutics, Inc. · CLDX
$29.89
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:43 UTC
- Variación en el periodo
- +11.65%
- Máximo
- US$45.14
- 12 de agosto de 2026
- Mínimo
- US$22.10
- 11 de noviembre de 2025
- Volumen medio diario
- 1.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.04 | 30.26 | 28.88 | 29.89 | +2.01% | 992,778.789 |
| 8 oct 2026 | 30.07 | 30.10 | 28.63 | 29.30 | −3.71% | 3.95 M |
| 7 oct 2026 | 30.62 | 31.35 | 30.11 | 30.43 | −1.85% | 1.75 M |
| 6 oct 2026 | 32.68 | 32.68 | 30.85 | 31.01 | −4.86% | 1.77 M |
| 5 oct 2026 | 31.83 | 32.88 | 31.50 | 32.59 | +2.97% | 1.26 M |
| 2 oct 2026 | 32.26 | 32.54 | 30.98 | 31.65 | −1.65% | 2.41 M |
| 1 oct 2026 | 32.26 | 32.55 | 31.70 | 32.18 | −0.71% | 1.44 M |
| 30 sep 2026 | 31.71 | 32.76 | 31.45 | 32.41 | +2.43% | 2.5 M |
| 29 sep 2026 | 31.49 | 31.79 | 31.00 | 31.64 | +0.48% | 2.03 M |
| 28 sep 2026 | 31.06 | 32.15 | 30.38 | 31.49 | +1.25% | 1.82 M |
| 25 sep 2026 | 31.48 | 31.71 | 30.65 | 31.10 | −1.21% | 2.02 M |
| 24 sep 2026 | 31.48 | 31.66 | 30.59 | 31.48 | +1.16% | 2.3 M |
| 23 sep 2026 | 33.54 | 33.59 | 30.41 | 31.12 | −7.13% | 4.24 M |
| 22 sep 2026 | 36.60 | 38.39 | 30.39 | 33.51 | −11.56% | 12.89 M |
| 21 sep 2026 | 41.62 | 41.62 | 37.48 | 37.89 | −0.92% | 549,512.918 |
| 18 sep 2026 | 38.87 | 38.87 | 37.54 | 38.24 | −1.90% | 2.08 M |
| 17 sep 2026 | 39.47 | 40.66 | 38.92 | 38.98 | +0.70% | 1.28 M |
| 16 sep 2026 | 38.59 | 39.21 | 38.25 | 38.71 | +0.52% | 1 M |
| 15 sep 2026 | 39.00 | 39.19 | 37.74 | 38.51 | −1.71% | 686,390.005 |
| 14 sep 2026 | 37.40 | 39.42 | 37.27 | 39.18 | +6.18% | 1 M |
| 11 sep 2026 | 38.39 | 38.59 | 36.84 | 36.90 | −3.15% | 1.03 M |
| 10 sep 2026 | 38.78 | 38.86 | 37.75 | 38.10 | −1.75% | 949,012.094 |
| 9 sep 2026 | 38.95 | 40.04 | 38.67 | 38.78 | −0.87% | 588,415.59 |
| 8 sep 2026 | 38.78 | 39.87 | 38.50 | 39.12 | −1.41% | 834,305.898 |
| 4 sep 2026 | 38.96 | 39.81 | 38.90 | 39.68 | +0.79% | 414,532.824 |
| 3 sep 2026 | 39.50 | 39.89 | 38.95 | 39.37 | −0.28% | 417,999.259 |
| 2 sep 2026 | 39.43 | 40.55 | 39.01 | 39.48 | +0.61% | 476,586.27 |
| 1 sep 2026 | 39.13 | 39.90 | 38.94 | 39.24 | −0.98% | 542,483.627 |
| 31 ago 2026 | 38.86 | 39.84 | 38.74 | 39.63 | +1.30% | 696,907.711 |
| 28 ago 2026 | 40.33 | 40.57 | 39.04 | 39.12 | −3.31% | 424,938.461 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.