U.S. markets open in 3 hours 14 minutes
F S&P 500
5,051.50 +4.00 (+0.08%) F Dow Jones
38,490.00 +22.00 (+0.06%) F Nasdaq
17,373.00 +23.00 (+0.13%) E-mini Russell 2000 Index Futur
1,980.60 -2.00 (-0.10%) Petróleo
82.00 +0.10 (+0.12%) Oro
2,311.60 -34.80 (-1.48%)
Celldex Therapeutics, Inc. (CLDX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 38.50 | 39.41 | 37.99 | 38.85 | 38.85 | 552,500 |
| 19 abr 2024 | 38.24 | 38.49 | 36.78 | 37.98 | 37.98 | 592,500 |
| 18 abr 2024 | 39.41 | 39.94 | 38.29 | 38.53 | 38.53 | 576,600 |
| 17 abr 2024 | 39.01 | 40.45 | 38.67 | 39.63 | 39.63 | 954,900 |
| 16 abr 2024 | 39.03 | 39.27 | 38.14 | 38.60 | 38.60 | 722,600 |
| 15 abr 2024 | 39.44 | 40.12 | 38.69 | 39.07 | 39.07 | 409,400 |
| 12 abr 2024 | 40.53 | 40.86 | 38.56 | 39.25 | 39.25 | 498,000 |
| 11 abr 2024 | 39.63 | 41.67 | 39.03 | 40.87 | 40.87 | 595,600 |
| 10 abr 2024 | 39.33 | 39.44 | 38.10 | 39.19 | 39.19 | 785,200 |
| 09 abr 2024 | 39.75 | 40.66 | 39.40 | 40.62 | 40.62 | 488,100 |
| 08 abr 2024 | 39.89 | 39.89 | 38.89 | 39.74 | 39.74 | 310,000 |
| 05 abr 2024 | 39.01 | 40.61 | 38.55 | 39.58 | 39.58 | 482,700 |
| 04 abr 2024 | 40.83 | 41.49 | 39.43 | 39.57 | 39.57 | 619,800 |
| 03 abr 2024 | 40.73 | 41.67 | 40.10 | 40.35 | 40.35 | 821,400 |
| 02 abr 2024 | 40.65 | 41.37 | 40.07 | 41.16 | 41.16 | 1,316,300 |
| 01 abr 2024 | 41.84 | 41.84 | 40.53 | 41.64 | 41.64 | 643,700 |
| 28 mar 2024 | 41.68 | 42.30 | 41.21 | 41.97 | 41.97 | 579,700 |
| 27 mar 2024 | 41.33 | 42.38 | 40.66 | 41.79 | 41.79 | 490,000 |
| 26 mar 2024 | 41.64 | 41.91 | 40.42 | 41.04 | 41.04 | 481,400 |
| 25 mar 2024 | 41.94 | 42.85 | 41.26 | 41.44 | 41.44 | 838,200 |
| 22 mar 2024 | 41.63 | 42.29 | 40.98 | 41.99 | 41.99 | 712,900 |
| 21 mar 2024 | 42.71 | 43.42 | 40.93 | 41.01 | 41.01 | 916,400 |
| 20 mar 2024 | 40.28 | 42.33 | 39.50 | 42.15 | 42.15 | 923,200 |
| 19 mar 2024 | 40.90 | 41.38 | 40.33 | 40.49 | 40.49 | 1,006,200 |
| 18 mar 2024 | 42.07 | 42.40 | 40.89 | 40.96 | 40.96 | 1,180,700 |
| 15 mar 2024 | 42.23 | 43.21 | 41.67 | 42.01 | 42.01 | 2,339,800 |
| 14 mar 2024 | 45.05 | 45.05 | 41.60 | 42.52 | 42.52 | 924,700 |
| 13 mar 2024 | 46.10 | 47.50 | 45.15 | 45.32 | 45.32 | 1,374,100 |
| 12 mar 2024 | 46.41 | 47.04 | 45.33 | 46.05 | 46.05 | 725,600 |
| 11 mar 2024 | 47.50 | 48.37 | 46.44 | 46.54 | 46.54 | 686,500 |
| 08 mar 2024 | 47.68 | 49.65 | 47.28 | 47.91 | 47.91 | 884,100 |
| 07 mar 2024 | 48.57 | 49.06 | 46.84 | 46.96 | 46.96 | 763,800 |
| 06 mar 2024 | 49.58 | 50.73 | 48.09 | 48.55 | 48.55 | 1,705,200 |
| 05 mar 2024 | 50.23 | 50.76 | 48.97 | 50.01 | 50.01 | 2,261,100 |
| 04 mar 2024 | 53.10 | 53.18 | 49.48 | 50.71 | 50.71 | 2,070,700 |
| 01 mar 2024 | 47.91 | 52.99 | 47.69 | 51.88 | 51.88 | 3,169,600 |
| 29 feb 2024 | 51.50 | 51.71 | 46.76 | 48.06 | 48.06 | 1,224,500 |
| 28 feb 2024 | 51.80 | 52.96 | 50.66 | 51.37 | 51.37 | 992,000 |
| 27 feb 2024 | 49.13 | 51.64 | 48.80 | 51.04 | 51.04 | 1,902,200 |
| 26 feb 2024 | 39.22 | 48.96 | 38.96 | 48.23 | 48.23 | 4,816,400 |
| 23 feb 2024 | 37.55 | 39.08 | 36.60 | 37.75 | 37.75 | 1,194,100 |
| 22 feb 2024 | 37.36 | 38.04 | 37.08 | 37.44 | 37.44 | 392,400 |
| 21 feb 2024 | 38.36 | 39.13 | 37.41 | 37.72 | 37.72 | 509,900 |
| 20 feb 2024 | 37.94 | 39.13 | 37.94 | 38.50 | 38.50 | 591,200 |
| 16 feb 2024 | 36.65 | 38.61 | 36.11 | 38.25 | 38.25 | 1,196,300 |
| 15 feb 2024 | 36.50 | 37.09 | 35.65 | 36.80 | 36.80 | 859,000 |
| 14 feb 2024 | 35.85 | 36.61 | 35.36 | 36.26 | 36.26 | 918,600 |
| 13 feb 2024 | 35.98 | 36.09 | 35.03 | 35.27 | 35.27 | 566,900 |
| 12 feb 2024 | 38.04 | 38.54 | 37.56 | 37.59 | 37.59 | 535,500 |
| 09 feb 2024 | 37.75 | 38.28 | 37.22 | 38.04 | 38.04 | 491,100 |
| 08 feb 2024 | 37.70 | 38.01 | 37.17 | 37.52 | 37.52 | 460,200 |
| 07 feb 2024 | 37.30 | 38.24 | 37.30 | 37.81 | 37.81 | 645,600 |
| 06 feb 2024 | 37.39 | 38.03 | 35.88 | 37.20 | 37.20 | 904,900 |
| 05 feb 2024 | 35.15 | 37.25 | 35.06 | 37.06 | 37.06 | 698,800 |
| 02 feb 2024 | 35.25 | 35.87 | 34.65 | 35.54 | 35.54 | 563,100 |
| 01 feb 2024 | 35.35 | 36.07 | 35.08 | 35.50 | 35.50 | 859,300 |
| 31 ene 2024 | 36.02 | 36.41 | 35.19 | 35.22 | 35.22 | 655,000 |
| 30 ene 2024 | 36.24 | 36.46 | 35.60 | 36.02 | 36.02 | 543,200 |
| 29 ene 2024 | 36.31 | 36.75 | 35.42 | 36.38 | 36.38 | 957,900 |
| 26 ene 2024 | 37.54 | 37.78 | 36.24 | 36.57 | 36.57 | 415,900 |
| 25 ene 2024 | 38.04 | 38.27 | 36.93 | 37.34 | 37.34 | 826,600 |
| 24 ene 2024 | 39.10 | 39.10 | 37.50 | 37.53 | 37.53 | 675,700 |
| 23 ene 2024 | 40.24 | 40.31 | 37.37 | 38.61 | 38.61 | 391,300 |
| 22 ene 2024 | 40.08 | 40.50 | 39.31 | 39.96 | 39.96 | 487,900 |
| 19 ene 2024 | 39.74 | 40.00 | 38.84 | 39.99 | 39.99 | 430,700 |
| 18 ene 2024 | 40.00 | 40.18 | 38.92 | 39.66 | 39.66 | 421,000 |
| 17 ene 2024 | 40.63 | 41.38 | 39.23 | 39.71 | 39.71 | 860,800 |
| 16 ene 2024 | 41.65 | 43.05 | 40.65 | 41.59 | 41.59 | 1,589,400 |
| 12 ene 2024 | 41.63 | 42.18 | 40.01 | 42.04 | 42.04 | 1,422,400 |
| 11 ene 2024 | 38.05 | 41.57 | 37.78 | 41.03 | 41.03 | 1,115,600 |
| 10 ene 2024 | 40.14 | 40.81 | 37.87 | 38.49 | 38.49 | 543,800 |
| 09 ene 2024 | 40.87 | 41.13 | 40.10 | 40.30 | 40.30 | 548,800 |
| 08 ene 2024 | 39.00 | 41.64 | 38.60 | 41.59 | 41.59 | 548,500 |
| 05 ene 2024 | 38.68 | 39.72 | 37.96 | 39.68 | 39.68 | 441,400 |
| 04 ene 2024 | 39.52 | 40.40 | 38.84 | 39.11 | 39.11 | 350,300 |
| 03 ene 2024 | 40.02 | 40.28 | 38.85 | 39.36 | 39.36 | 426,600 |
| 02 ene 2024 | 39.28 | 40.99 | 39.20 | 40.41 | 40.41 | 449,100 |
| 29 dic 2023 | 39.98 | 40.24 | 38.55 | 39.66 | 39.66 | 574,600 |
| 28 dic 2023 | 40.70 | 41.47 | 39.92 | 40.00 | 40.00 | 597,700 |
| 27 dic 2023 | 40.29 | 40.90 | 39.67 | 40.65 | 40.65 | 470,200 |
| 26 dic 2023 | 39.48 | 40.63 | 39.43 | 40.22 | 40.22 | 441,700 |
| 22 dic 2023 | 38.19 | 39.72 | 38.19 | 39.48 | 39.48 | 465,700 |
| 21 dic 2023 | 38.33 | 38.54 | 37.47 | 37.81 | 37.81 | 322,400 |
| 20 dic 2023 | 38.52 | 39.23 | 37.55 | 37.78 | 37.78 | 692,900 |
| 19 dic 2023 | 37.24 | 38.37 | 36.73 | 37.92 | 37.92 | 791,400 |
| 18 dic 2023 | 37.35 | 37.43 | 36.14 | 36.85 | 36.85 | 655,900 |
| 15 dic 2023 | 36.43 | 37.49 | 36.36 | 37.15 | 37.15 | 1,124,200 |
| 14 dic 2023 | 35.86 | 36.42 | 34.85 | 36.15 | 36.15 | 913,500 |
| 13 dic 2023 | 32.06 | 34.89 | 31.87 | 34.68 | 34.68 | 957,500 |
| 12 dic 2023 | 31.10 | 32.06 | 30.56 | 32.06 | 32.06 | 389,700 |
| 11 dic 2023 | 31.31 | 31.39 | 30.66 | 31.11 | 31.11 | 293,000 |
| 08 dic 2023 | 31.87 | 32.66 | 31.18 | 31.43 | 31.43 | 344,500 |
| 07 dic 2023 | 31.81 | 32.45 | 31.00 | 31.83 | 31.83 | 701,500 |
| 06 dic 2023 | 31.88 | 32.02 | 31.16 | 31.60 | 31.60 | 462,300 |
| 05 dic 2023 | 31.61 | 32.60 | 31.48 | 31.67 | 31.67 | 553,700 |
| 04 dic 2023 | 32.15 | 33.12 | 31.34 | 31.95 | 31.95 | 685,300 |
| 01 dic 2023 | 30.13 | 32.07 | 29.75 | 32.02 | 32.02 | 836,300 |
| 30 nov 2023 | 29.87 | 30.25 | 29.34 | 30.21 | 30.21 | 833,600 |
| 29 nov 2023 | 28.43 | 29.66 | 28.07 | 29.31 | 29.31 | 886,900 |
| 28 nov 2023 | 29.08 | 29.30 | 28.15 | 28.21 | 28.21 | 868,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.