Celldex Therapeutics Inc (CLDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	129.986	-0,57%	27,18	26,83	27,85	27,76
06/10/2023	307.038	1,31%	27,18	26,99	27,99	27,92
05/10/2023	361.642	4,00%	26,53	25,21	27,62	27,56
04/10/2023	432.893	0,91%	27,00	25,21	26,54	26,50
03/10/2023	350.895	-4,06%	27,00	25,82	27,00	26,26
02/10/2023	410.078	-0,55%	28,21	26,97	27,85	27,37
29/09/2023	262.038	-1,68%	28,21	27,03	28,3299	27,52
28/09/2023	357.310	2,38%	27,26	27,10	28,3079	27,99
27/09/2023	449.489	3,13%	26,84	26,84	27,41	27,34
26/09/2023	316.650	2,59%	25,43	24,89	26,76	26,51
25/09/2023	477.436	1,53%	25,43	24,89	26,06	25,84
22/09/2023	341.617	-3,01%	26,34	25,20	26,38	25,45
21/09/2023	239.356	-0,08%	26,00	26,00	26,38	26,24
20/09/2023	210.721	-1,32%	26,67	26,26	26,94	26,26
19/09/2023	232.376	-1,12%	26,82	26,44	27,255	26,61
18/09/2023	230.655	-3,72%	28,38	26,80	28,38	26,91
15/09/2023	1.050.775	-0,96%	28,38	27,58	28,38	27,95
14/09/2023	340.547	2,92%	27,66	27,595	28,78	28,22
13/09/2023	207.971	-0,76%	27,66	27,32	27,89	27,42
12/09/2023	161.991	0,36%	27,50	27,17	28,04	27,63
11/09/2023	213.355	-4,31%	28,41	27,46	28,9299	27,53
08/09/2023	256.428	1,63%	28,41	28,235	29,21	28,77
07/09/2023	408.833	0,35%	28,04	27,36	28,595	28,31
06/09/2023	179.430	0,64%	28,15	27,62	28,53	28,21
05/09/2023	377.808	-2,71%	28,62	27,60	29,035	28,03
04/09/2023	262.770	3,26%	28,10	28,39	29,20	28,81
01/09/2023	262.770	3,26%	28,10	28,39	29,20	28,81
31/08/2023	337.845	0,58%	27,73	27,25	28,03	27,90
30/08/2023	401.072	-1,56%	28,17	27,52	28,32	27,74
29/08/2023	377.739	-0,42%	28,13	27,90	28,49	28,18
28/08/2023	378.723	-0,84%	28,46	27,97	28,73	28,30
25/08/2023	653.818	-0,52%	28,82	28,29	28,85	28,54
24/08/2023	766.183	-1,51%	29,05	27,995	29,05	28,69
23/08/2023	430.814	0,52%	29,01	28,98	29,69	29,13
22/08/2023	918.227	-5,20%	30,00	28,73	30,29	28,98
21/08/2023	289.028	1,26%	30,13	30,13	30,86	30,57
18/08/2023	377.233	1,17%	30,16	28,88	30,37	30,19
17/08/2023	272.002	-1,03%	31,44	29,83	30,45	29,84
16/08/2023	291.558	-4,07%	31,44	30,09	31,51	30,15
15/08/2023	279.037	1,16%	31,07	30,85	31,48	31,43
14/08/2023	259.392	2,78%	29,87	29,35	31,08	31,07
11/08/2023	278.350	-1,05%	30,49	30,03	31,17	30,23
10/08/2023	333.186	0,10%	30,65	30,11	32,08	30,55
09/08/2023	640.843	-5,83%	27,92	27,52	30,53	30,52
08/08/2023	228.229	-0,74%	33,70	32,33	33,14	32,41
07/08/2023	303.197	-2,94%	33,70	32,29	33,70	32,65
04/08/2023	118.369	-0,44%	34,30	33,57	34,205	33,64
03/08/2023	124.349	-1,86%	34,30	33,24	34,83	33,79
02/08/2023	234.342	-0,95%	34,30	33,48	34,75	34,43
01/08/2023	230.649	-1,70%	35,22	34,45	35,60	34,76
31/07/2023	154.206	1,90%	34,55	33,93	35,40	35,36
28/07/2023	280.388	1,23%	36,41	34,28	35,605	34,70
27/07/2023	384.226	-4,41%	36,41	33,78	35,98	34,28
26/07/2023	339.642	-2,98%	36,41	35,115	37,1699	35,86
25/07/2023	401.914	-1,18%	36,41	36,92	37,75	36,96
24/07/2023	313.220	2,72%	36,41	36,15	37,49	37,40
21/07/2023	219.974	-1,70%	37,33	36,09	37,34	36,41
20/07/2023	244.130	-0,08%	37,15	36,57	37,60	37,04
19/07/2023	221.275	1,76%	36,73	36,36	37,65	37,07
18/07/2023	205.831	-1,38%	37,03	36,01	38,125	36,43
17/07/2023	317.460	-0,94%	37,32	36,93	38,33	36,94
14/07/2023	208.679	-0,45%	37,42	36,405	37,57	37,29
13/07/2023	411.900	3,00%	36,40	36,01	37,91	37,46
12/07/2023	541.121	1,00%	36,55	35,6929	36,76	36,37
11/07/2023	143.382	-2,47%	36,55	35,58	36,76	36,01
10/07/2023	269.515	3,14%	35,72	35,65	37,27	36,74
07/07/2023	212.751	0,42%	35,72	35,18	36,955	35,62
06/07/2023	181.121	0,85%	34,98	34,24	35,715	35,47
05/07/2023	185.755	1,24%	34,74	34,05	35,275	35,17
04/07/2023	260.818	2,89%	33,69	33,525	35,18	34,91
03/07/2023	260.818	2,89%	33,69	33,525	35,18	34,91
30/06/2023	381.797	-1,88%	34,94	33,67	34,94	33,93
29/06/2023	238.768	-1,34%	34,83	34,38	35,295	34,58
28/06/2023	278.190	0,32%	34,83	34,35	35,835	35,05
27/06/2023	261.468	-1,13%	35,29	34,75	36,98	34,94
26/06/2023	270.735	-0,42%	35,29	35,00	35,9875	35,34
23/06/2023	540.140	-2,93%	36,34	35,255	36,595	35,49
22/06/2023	315.849	-1,06%	36,89	36,035	37,80	36,56
21/06/2023	369.936	0,35%	36,40	36,20	37,045	36,95
20/06/2023	438.884	3,20%	35,70	35,495	37,36	36,82
19/06/2023	1.211.312	-3,23%	37,47	35,48	37,47	35,68
16/06/2023	1.211.312	-3,23%	37,47	35,48	37,47	35,68
15/06/2023	246.691	-1,94%	37,36	36,64	38,055	36,87
14/06/2023	428.934	-1,78%	37,19	37,165	39,29	37,60
13/06/2023	431.587	3,21%	37,19	37,06	38,78	38,28
12/06/2023	693.049	6,58%	35,65	35,20	37,59	37,09
09/06/2023	360.294	-2,17%	35,74	34,53	36,00	34,80
08/06/2023	443.752	0,97%	35,05	34,55	35,97	35,57
07/06/2023	413.098	0,74%	35,07	34,32	35,58	35,23
06/06/2023	391.425	2,82%	34,02	33,78	35,08	34,97
05/06/2023	231.442	2,47%	32,85	32,80	34,10	34,01
02/06/2023	261.165	3,30%	32,68	31,93	33,25	33,19
01/06/2023	196.666	1,04%	31,73	31,275	32,50	32,13
31/05/2023	220.929	2,00%	30,73	30,50	31,30	31,80
30/05/2023	220.929	2,00%	30,73	30,50	31,30	31,18
29/05/2023	204.587	0,66%	30,28	30,28	31,015	30,57
26/05/2023	204.587	0,66%	30,28	30,28	31,015	30,57
25/05/2023	275.204	-5,12%	31,92	30,255	32,36	30,37
24/05/2023	240.575	-2,23%	32,41	31,86	32,705	32,01
23/05/2023	349.619	-2,62%	33,64	32,72	34,2383	32,74