Celldex Therapeutics Inc (CLDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	187.695	2,22%	33,08	33,06	33,69	33,62
19/05/2023	298.952	5,11%	31,78	31,71	32,9233	32,89
18/05/2023	389.561	-2,77%	31,87	30,66	32,14	31,29
17/05/2023	229.905	-3,22%	33,42	32,14	33,605	32,18
16/05/2023	378.405	-2,95%	33,52	33,00	33,90	33,25
15/05/2023	202.380	-0,26%	34,53	34,07	35,74	34,26
12/05/2023	209.610	3,87%	33,10	32,58	34,40	34,35
11/05/2023	236.155	-1,49%	33,27	32,96	33,99	33,07
10/05/2023	236.624	1,33%	33,57	32,88	33,77	33,57
09/05/2023	270.210	-0,69%	32,95	32,44	33,275	33,13
08/05/2023	566.499	0,24%	33,37	32,99	33,59	33,36
05/05/2023	475.708	5,68%	31,52	31,52	33,91	33,28
04/05/2023	376.523	0,10%	30,90	30,49	31,92	31,49
03/05/2023	405.833	1,98%	31,06	31,06	32,64	31,46
02/05/2023	486.428	-1,60%	31,19	30,44	31,67	30,85
01/05/2023	354.095	-0,29%	31,51	31,275	32,31	31,35
28/04/2023	331.398	-0,91%	31,41	30,60	31,50	31,44
27/04/2023	373.659	-1,86%	32,29	31,575	33,18	31,73
26/04/2023	316.949	-4,86%	33,89	32,05	34,06	32,33
25/04/2023	294.227	-2,16%	34,66	33,78	35,47	33,98
24/04/2023	293.013	-5,16%	36,51	34,68	36,76	34,73
21/04/2023	375.969	2,03%	35,88	35,58	36,98	36,62
20/04/2023	423.966	-1,54%	36,37	35,24	36,50	35,89
19/04/2023	546.043	6,05%	34,16	33,58	36,88	36,45
18/04/2023	610.489	5,92%	32,55	32,08	34,55	34,37
17/04/2023	1.407.937	7,13%	30,43	30,375	33,19	32,45
14/04/2023	931.471	-3,99%	31,31	29,68	31,56	30,29
13/04/2023	1.648.855	1,91%	31,08	31,08	31,91	31,55
12/04/2023	744.204	-1,43%	31,68	30,791	31,73	30,96
11/04/2023	271.612	-0,29%	31,69	31,265	32,20	31,41
10/04/2023	686.341	-2,78%	32,18	30,74	32,32	31,50
06/04/2023	607.292	-2,35%	33,18	32,06	33,61	32,40
05/04/2023	765.596	-6,01%	35,12	33,17	35,36	33,18
04/04/2023	498.593	-1,42%	35,74	34,73	36,085	35,30
03/04/2023	451.531	-0,47%	35,54	35,51	37,30	35,81
31/03/2023	426.812	1,12%	35,91	35,48	36,15	35,98
30/03/2023	334.383	-1,06%	36,17	34,81	36,18	35,58
29/03/2023	253.979	3,39%	35,42	34,605	36,12	35,96
28/03/2023	533.743	-1,19%	35,15	34,39	35,81	34,78
27/03/2023	368.749	-3,72%	36,51	35,03	36,77	35,20
24/03/2023	607.901	4,16%	34,59	33,83	36,87	36,56
23/03/2023	856.935	-3,33%	36,56	34,97	36,56	35,10
22/03/2023	1.076.889	-7,16%	38,61	36,25	38,61	36,31
21/03/2023	801.881	-6,12%	41,00	38,41	41,56	39,11
20/03/2023	507.057	-0,43%	40,50	39,57	41,77	41,66
17/03/2023	587.207	-1,62%	42,22	40,75	42,355	41,84
16/03/2023	341.658	-2,79%	43,27	42,075	44,26	42,53
15/03/2023	233.886	-0,61%	43,09	42,67	44,16	43,75
14/03/2023	468.465	1,99%	44,16	43,30	44,68	44,02
13/03/2023	373.036	3,25%	41,79	40,34	43,83	43,16
10/03/2023	571.579	-5,43%	44,04	40,31	44,12	41,80
09/03/2023	270.094	-3,03%	45,62	44,025	46,66	44,20
08/03/2023	146.319	1,15%	45,30	44,84	45,97	45,58
07/03/2023	212.900	0,11%	45,01	44,99	46,21	45,06
06/03/2023	199.943	-3,78%	46,81	44,80	46,98	45,01
03/03/2023	239.575	0,82%	46,62	45,645	46,825	46,78
02/03/2023	218.074	-0,07%	45,85	45,39	46,72	46,40
01/03/2023	582.871	8,51%	43,05	43,04	47,91	46,43
28/02/2023	340.065	-0,60%	42,48	42,09	43,835	42,7905
27/02/2023	1.271.756	7,30%	42,48	42,35	45,80	43,05
24/02/2023	261.062	-3,33%	40,78	39,96	41,80	40,12
23/02/2023	254.462	-0,60%	42,17	40,8542	42,17	41,50
22/02/2023	174.935	-0,76%	42,29	41,18	42,99	41,75
21/02/2023	212.826	-2,21%	42,41	41,575	43,07	42,07
20/02/2023	237.993	1,61%	42,50	41,95	43,45	43,02
17/02/2023	237.993	1,61%	42,50	41,95	43,45	43,02
16/02/2023	200.041	-1,26%	42,24	41,9001	42,785	42,34
15/02/2023	190.912	0,71%	42,31	41,63	43,1699	42,88
14/02/2023	131.504	0,97%	41,88	41,45	43,07	42,58
13/02/2023	169.126	-3,21%	43,70	42,11	43,70	42,17
10/02/2023	127.962	0,58%	43,16	42,97	43,78	43,57
09/02/2023	167.023	2,32%	42,37	41,80	43,62	43,32
08/02/2023	402.610	-7,76%	45,53	41,98	45,53	42,34
07/02/2023	451.674	-0,52%	46,34	45,19	46,41	45,90
06/02/2023	235.825	0,11%	46,00	44,78	47,27	46,14
03/02/2023	255.721	2,47%	44,44	44,44	46,26	46,09
02/02/2023	314.183	2,91%	43,81	42,09	45,01	44,98
01/02/2023	341.796	-0,79%	44,06	42,91	44,51	43,71
31/01/2023	289.852	-0,23%	44,24	43,80	45,00	44,06
30/01/2023	250.999	-4,52%	45,87	43,82	46,24	44,16
27/01/2023	180.212	0,92%	45,71	45,37	46,93	46,25
26/01/2023	187.927	-1,44%	46,67	45,30	46,835	45,83
25/01/2023	224.015	-0,04%	46,35	44,91	46,78	46,50
24/01/2023	395.951	-0,15%	46,39	46,075	47,59	46,52
23/01/2023	238.014	-0,04%	46,62	45,83	47,17	46,59
20/01/2023	307.951	0,32%	47,23	46,00	47,35	46,61
19/01/2023	186.472	-0,45%	46,39	46,25	47,495	46,46
18/01/2023	355.113	-0,58%	47,31	46,62	48,40	46,67
17/01/2023	232.503	2,00%	45,75	45,455	47,02	46,94
16/01/2023	285.795	-2,97%	47,00	45,42	47,85	46,02
13/01/2023	285.795	-2,97%	47,00	45,42	47,85	46,02
12/01/2023	297.215	2,15%	46,58	46,1616	48,05	47,43
11/01/2023	477.441	-0,54%	46,54	45,29	46,91	46,43
10/01/2023	260.839	4,08%	44,63	44,4116	46,94	46,68
09/01/2023	450.972	2,30%	44,24	43,26	45,54	44,85
06/01/2023	337.923	2,50%	42,97	42,41	43,88	43,84
05/01/2023	232.416	-3,28%	43,84	42,72	43,84	42,77
04/01/2023	275.889	1,91%	43,61	43,4569	44,61	44,22
03/01/2023	348.549	-2,65%	44,86	42,76	45,57	43,39
02/01/2023	326.839	-1,04%	44,70	43,885	45,0482	44,57