Celldex Therapeutics Inc (CLDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	392.990	-3,00%	40,10	38,15	39,88	38,78
16/07/2024	229.164	1,09%	40,10	39,63	40,68	39,98
15/07/2024	312.337	-0,63%	39,78	39,09	40,14	39,55
12/07/2024	187.098	3,59%	38,85	38,85	40,39	39,80
11/07/2024	222.497	4,89%	37,64	37,64	39,13	38,42
10/07/2024	165.383	-1,45%	37,48	36,32	38,02	36,63
09/07/2024	99.305	2,23%	36,36	36,185	37,40	37,17
08/07/2024	194.529	2,42%	35,93	35,41	36,57	36,36
05/07/2024	352.122	-1,14%	35,78	35,02	35,91	35,50
04/07/2024	91.442	0,00%	37,26	35,91	37,35	35,91
03/07/2024	91.442	-2,97%	37,26	35,91	37,35	35,91
02/07/2024	335.122	-5,08%	38,84	36,97	39,10	37,01
01/07/2024	307.675	5,35%	36,60	36,60	39,175	38,99
28/06/2024	1.091.966	-1,80%	38,00	36,24	38,03	37,01
27/06/2024	174.184	4,38%	36,23	35,645	37,73	37,69
26/06/2024	204.260	-0,28%	35,98	34,82	36,15	36,11
25/06/2024	370.720	0,11%	36,04	35,59	36,50	36,21
24/06/2024	386.349	2,55%	35,51	35,41	36,73	36,17
21/06/2024	1.061.384	-1,18%	35,88	34,79	35,88	35,27
20/06/2024	183.173	2,97%	34,46	34,39	35,71	35,69
19/06/2024	204.724	0,00%	35,92	34,43	35,92	34,66
18/06/2024	204.724	-0,03%	35,92	34,43	35,92	34,66
17/06/2024	446.545	0,69%	34,50	34,30	35,23	34,91
14/06/2024	444.525	-4,83%	35,99	34,49	36,11	34,67
13/06/2024	309.909	1,17%	35,99	35,69	36,8382	36,43
12/06/2024	509.800	1,24%	36,98	35,67	37,39	36,01
11/06/2024	272.862	4,45%	34,80	34,38	35,61	36,18
10/06/2024	389.441	-1,81%	34,80	34,02	35,275	34,64
07/06/2024	692.669	0,48%	34,70	34,70	35,86	35,28
06/06/2024	488.533	6,36%	32,89	32,93	35,395	35,11
05/06/2024	360.281	0,76%	32,89	32,60	33,16	33,01
04/06/2024	794.782	-2,12%	32,89	32,28	33,295	32,76
03/06/2024	490.435	0,51%	34,20	32,665	34,58	33,47
31/05/2024	228.813	-1,04%	33,95	32,91	34,10	33,27
30/05/2024	439.367	-1,75%	34,48	33,38	34,58	33,62
29/05/2024	341.056	-3,28%	37,39	33,98	34,885	34,22
28/05/2024	796.387	-4,17%	37,39	34,675	37,39	35,38
27/05/2024	154.151	0,00%	36,35	36,35	37,12	36,92
24/05/2024	154.151	-3,10%	36,35	36,35	37,12	36,92
23/05/2024	434.354	-4,67%	37,75	35,80	38,27	36,32
22/05/2024	812.031	1,14%	37,75	37,30	38,27	38,10
21/05/2024	253.809	-0,21%	37,68	37,10	37,935	37,67
20/05/2024	335.224	-1,20%	38,21	37,565	38,21	37,75
17/05/2024	343.566	-4,33%	40,53	38,12	40,22	38,21
16/05/2024	776.507	-0,57%	40,53	39,42	40,24	39,94
15/05/2024	261.442	1,77%	40,53	40,065	41,54	40,17
14/05/2024	463.770	-1,60%	40,53	39,39	41,10	39,47
13/05/2024	189.410	0,48%	40,38	39,95	40,79	40,11
10/05/2024	373.244	-2,78%	41,60	39,505	41,66	39,92
09/05/2024	357.712	-0,36%	41,18	41,02	41,8794	41,06
08/05/2024	294.973	-2,37%	41,92	40,72	42,34	41,21
07/05/2024	732.950	1,35%	41,07	40,3316	43,195	42,21
06/05/2024	392.130	-2,14%	42,61	41,64	43,15	41,65
03/05/2024	446.511	4,16%	41,91	41,34	42,84	42,56
02/05/2024	456.212	3,84%	36,29	38,75	40,95	40,86
01/05/2024	591.067	5,16%	36,29	37,74	40,84	39,35
30/04/2024	296.882	1,19%	36,29	36,35	38,15	37,44
29/04/2024	362.906	1,93%	36,29	36,73	37,75	37,00
26/04/2024	241.445	0,11%	36,29	35,67	36,74	36,30
25/04/2024	594.868	-2,05%	36,29	35,86	37,155	36,26
24/04/2024	247.820	-1,99%	38,91	36,96	37,895	37,02
23/04/2024	320.981	-2,78%	38,91	37,62	39,67	37,77
22/04/2024	412.691	2,29%	38,50	37,99	39,40	38,85
19/04/2024	398.761	-1,43%	38,24	36,78	38,465	37,98
18/04/2024	398.919	-2,78%	39,63	38,31	39,80	38,53
17/04/2024	740.044	2,67%	39,63	38,67	40,45	39,63
16/04/2024	538.553	-1,20%	39,63	38,17	39,27	38,60
15/04/2024	228.436	-0,46%	39,63	38,69	40,12	39,07
12/04/2024	392.579	-3,96%	39,63	38,56	40,825	39,25
11/04/2024	447.307	4,29%	39,63	39,025	41,67	40,87
10/04/2024	588.368	-3,52%	39,33	38,10	39,44	39,19
09/04/2024	365.231	2,21%	39,75	39,40	40,65	40,62
08/04/2024	202.461	0,40%	39,89	38,89	39,85	39,74
05/04/2024	364.199	0,03%	39,01	38,55	40,61	39,58
04/04/2024	488.435	-1,93%	40,73	39,44	41,485	39,57
03/04/2024	671.895	-1,97%	40,73	40,12	41,665	40,35
02/04/2024	913.697	-1,15%	41,84	40,07	41,355	41,16
01/04/2024	517.678	-0,79%	41,84	40,5301	41,84	41,64
28/03/2024	485.235	0,43%	41,68	41,25	42,19	41,97
27/03/2024	357.367	1,83%	41,63	40,66	42,36	41,79
26/03/2024	353.636	-0,97%	41,63	40,415	41,85	41,04
25/03/2024	694.498	-1,31%	41,63	41,26	42,85	41,44
22/03/2024	492.823	2,39%	41,63	40,98	42,285	41,99
21/03/2024	650.968	-2,71%	42,71	40,93	43,42	41,01
20/03/2024	709.955	4,10%	40,08	39,51	42,3325	42,15
19/03/2024	604.202	-1,15%	40,90	40,33	41,38	40,49
18/03/2024	697.741	-2,50%	42,07	40,89	42,40	40,96
15/03/2024	1.672.348	-1,20%	45,05	41,67	42,94	42,01
14/03/2024	657.140	-6,18%	45,05	41,60	44,96	42,52
13/03/2024	677.246	-1,59%	46,10	45,17	47,50	45,32
12/03/2024	504.185	-1,05%	46,41	45,33	47,04	46,05
11/03/2024	388.810	-2,86%	47,50	46,44	48,365	46,54
08/03/2024	669.730	2,02%	47,68	47,2762	49,64	47,91
07/03/2024	476.300	-3,28%	48,57	46,84	49,06	46,96
06/03/2024	1.125.998	-2,92%	50,23	48,09	50,635	48,55
05/03/2024	1.458.059	-1,38%	50,23	48,97	50,71	50,01
04/03/2024	1.400.562	-2,26%	47,91	49,48	53,015	50,71
01/03/2024	2.163.422	9,97%	47,91	47,69	52,99	52,85
29/02/2024	915.269	-6,44%	51,50	46,82	51,71	48,06
28/02/2024	655.805	0,65%	51,80	50,66	52,95	51,37