Celldex Therapeutics Inc (CLDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-4,33%	40,53	38,12	40,22	38,21
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
27/02/2024	1.345.066	5,83%	49,13	48,81	51,64	51,04
26/02/2024	3.670.084	27,76%	39,22	38,9625	48,935	48,23
23/02/2024	983.779	0,83%	37,55	36,625	39,08	37,75
22/02/2024	287.242	-0,74%	37,36	37,41	38,04	37,44
21/02/2024	331.143	-2,03%	37,94	37,41	39,13	37,72
20/02/2024	448.376	0,65%	36,65	37,94	39,09	38,50
19/02/2024	381.979	0,00%	36,65	36,18	38,51	38,25
16/02/2024	381.979	5,49%	36,65	36,18	38,51	38,25
15/02/2024	673.922	1,49%	36,50	35,645	37,09	36,80
14/02/2024	711.972	2,81%	35,85	35,435	36,614	36,26
13/02/2024	386.263	-6,17%	38,04	35,03	36,09	35,27
12/02/2024	307.891	-1,18%	38,04	37,56	38,52	37,59
09/02/2024	369.372	1,39%	37,75	37,22	38,28	38,04
08/02/2024	333.204	-0,77%	37,70	37,175	38,005	37,52
07/02/2024	422.969	1,64%	37,30	37,30	38,22	37,81
06/02/2024	712.561	0,38%	36,99	35,88	38,03	37,20
05/02/2024	542.469	4,28%	35,15	35,055	37,25	37,06
02/02/2024	444.467	0,11%	36,02	34,65	35,84	35,54
01/02/2024	654.903	0,80%	36,02	35,08	36,04	35,50
31/01/2024	522.359	-2,22%	36,02	35,20	36,41	35,22
30/01/2024	396.652	-0,99%	36,23	35,63	36,37	36,02
29/01/2024	652.894	-0,52%	36,31	35,42	36,42	36,38
26/01/2024	315.095	-2,06%	37,54	36,24	37,78	36,57
25/01/2024	656.683	-0,51%	38,04	36,933	38,27	37,34
24/01/2024	477.963	-2,80%	40,24	37,51	38,905	37,53
23/01/2024	278.425	-3,38%	40,24	37,49	40,31	38,61
22/01/2024	343.929	-0,08%	40,08	39,31	40,50	39,96
19/01/2024	344.232	0,86%	39,74	38,84	40,00	40,00
18/01/2024	332.477	-0,13%	40,00	38,92	40,17	39,66
17/01/2024	671.051	-4,52%	40,63	39,23	40,81	39,71
16/01/2024	1.038.656	-1,07%	41,65	40,65	43,05	41,59
15/01/2024	1.020.279	2,46%	38,05	40,01	42,18	42,04
12/01/2024	1.020.279	2,46%	38,05	40,01	42,18	42,04
11/01/2024	873.594	6,60%	38,05	37,78	41,57	41,03
10/01/2024	407.396	-4,49%	40,14	37,87	40,81	38,49
09/01/2024	361.796	-3,10%	40,87	40,10	41,125	40,30
08/01/2024	423.466	4,81%	39,00	38,60	41,63	41,59
05/01/2024	256.638	1,46%	39,52	37,96	39,72	39,68
04/01/2024	241.802	-0,64%	39,52	38,836	40,40	39,11
03/01/2024	306.375	-2,60%	40,02	38,85	40,28	39,36
02/01/2024	337.570	1,89%	39,28	39,20	40,985	40,41
29/12/2023	446.558	-0,85%	40,70	38,5534	40,24	39,66