Celldex Therapeutics Inc (CLDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	326.839	-1,04%	44,70	43,885	45,0482	44,57
29/12/2022	294.719	4,28%	43,48	43,12	46,03	45,04
28/12/2022	201.594	-0,78%	43,49	43,14	44,19	43,19
27/12/2022	192.171	-1,32%	44,09	43,52	45,38	43,53
23/12/2022	39.206	-2,36%	45,39	44,005	45,395	44,31
22/12/2022	263.585	2,16%	44,07	43,68	45,6528	45,38
21/12/2022	453.571	6,07%	41,99	41,64	44,54	44,42
20/12/2022	392.379	0,72%	41,19	41,155	42,31	41,88
19/12/2022	340.703	-4,46%	43,72	41,18	43,72	41,58
16/12/2022	2.387.229	-1,74%	43,31	42,32	44,29	43,52
15/12/2022	1.042.065	10,04%	40,29	40,16	44,919	44,29
14/12/2022	411.397	2,24%	39,27	38,68	40,90	40,25
13/12/2022	425.654	1,55%	40,00	37,595	40,00	39,37
12/12/2022	529.387	4,36%	36,94	36,705	39,99	38,77
09/12/2022	305.372	-4,28%	38,64	37,08	38,72	37,15
08/12/2022	391.232	4,61%	37,31	36,735	39,52	38,81
07/12/2022	286.964	2,09%	36,37	35,66	37,45	37,10
06/12/2022	2.296.053	-0,87%	36,54	35,50	37,765	36,34
05/12/2022	942.682	-1,82%	34,58	35,79	37,37	36,66
02/12/2022	1.255.241	1,86%	34,58	35,85	37,51	37,34
01/12/2022	957.092	-1,16%	34,58	35,98	37,675	36,66
30/11/2022	1.323.124	8,26%	34,58	34,56	37,21	37,09
29/11/2022	716.302	3,44%	33,31	32,91	34,26	34,26
28/11/2022	812.924	-1,62%	34,17	32,77	33,85	33,095
25/11/2022	235.512	-2,18%	34,17	33,55	34,56	33,64
24/11/2022	454.247	-0,49%	34,70	33,665	35,005	34,39
23/11/2022	454.247	-0,49%	34,70	33,665	35,005	34,39
22/11/2022	548.805	2,55%	35,09	33,15	34,56	34,56
21/11/2022	574.084	-2,83%	35,09	33,595	35,22	33,70
18/11/2022	520.231	1,17%	35,09	34,24	35,40	34,68
17/11/2022	620.496	-0,47%	34,04	33,21	34,32	34,28
16/11/2022	712.544	-6,13%	36,46	34,13	36,805	34,44
15/11/2022	670.657	0,41%	37,40	36,05	37,6699	36,65
14/11/2022	361.545	-3,18%	36,69	35,65	37,65	36,50
11/11/2022	470.939	-0,27%	37,54	37,467	41,04	37,70
10/11/2022	684.837	15,99%	35,17	33,33	38,58	37,80
09/11/2022	190.112	-5,59%	35,17	32,58	34,62	32,62
08/11/2022	221.287	-0,86%	35,17	33,91	35,48	34,55
07/11/2022	197.965	4,09%	33,67	33,3915	35,20	34,86
04/11/2022	156.060	-0,30%	34,29	32,23	34,02	33,52
03/11/2022	133.364	-2,78%	35,52	33,45	34,78	33,62
02/11/2022	146.018	-2,18%	35,52	34,56	36,52	34,58
01/11/2022	209.448	0,63%	35,52	35,0675	36,09	35,35
31/10/2022	222.414	-0,96%	35,11	34,805	35,53	35,13
28/10/2022	180.864	2,37%	35,08	34,42	35,83	35,44
27/10/2022	99.963	1,41%	34,70	33,86	35,02	34,62
26/10/2022	136.000	-0,15%	34,05	33,44	34,93	34,14
25/10/2022	322.903	6,98%	31,84	32,45	35,47	34,19
24/10/2022	177.261	0,63%	31,84	31,13	32,04	31,96
21/10/2022	193.154	2,63%	31,88	30,65	31,845	31,755
20/10/2022	124.034	-0,85%	31,88	30,59	31,83	30,945
19/10/2022	205.104	-2,65%	31,88	30,70	32,385	31,21
18/10/2022	186.598	-1,38%	32,86	31,60	33,57	32,12
17/10/2022	212.671	3,59%	29,37	31,58	33,01	32,57
14/10/2022	298.508	-1,90%	29,37	30,91	32,82	31,44
13/10/2022	207.456	5,05%	29,37	29,83	32,15	32,05
12/10/2022	213.393	4,09%	29,37	28,85	30,63	30,51
11/10/2022	309.032	4,75%	27,99	27,295	29,70	29,31
10/10/2022	174.127	-0,32%	27,98	27,01	28,36	27,98
07/10/2022	182.655	-3,14%	28,55	28,01	29,16	28,07
06/10/2022	151.785	1,40%	28,35	28,35	29,165	29,00
05/10/2022	207.828	0,21%	28,00	27,35	28,82	28,60
04/10/2022	217.246	2,74%	28,24	27,92	28,90	28,54
03/10/2022	208.890	-1,17%	28,78	27,3495	29,00	27,78
30/09/2022	194.180	-0,85%	28,43	27,96	30,065	28,11
29/09/2022	284.389	-1,60%	28,41	27,27	28,875	28,33
28/09/2022	298.831	3,52%	28,30	27,95	29,18	28,79
27/09/2022	375.575	0,51%	28,30	27,20	28,70	27,81
26/09/2022	198.979	-1,11%	28,59	27,61	28,745	27,67
23/09/2022	360.993	-2,78%	28,59	27,11	28,495	27,98
22/09/2022	138.131	-0,83%	28,92	28,28	29,15	28,78
21/09/2022	179.609	-3,46%	30,38	28,78	30,46	29,02
20/09/2022	154.288	1,93%	29,25	28,84	30,15	30,06
19/09/2022	272.844	0,82%	28,78	28,30	29,575	29,49
16/09/2022	292.100	-3,50%	29,80	28,49	30,18	29,25
15/09/2022	112.731	-0,56%	30,24	29,98	30,96	30,31
14/09/2022	146.478	0,69%	30,47	29,92	31,12	30,48
13/09/2022	428.363	-4,15%	30,58	29,48	30,865	30,27
12/09/2022	104.735	0,00%	29,93	30,85	31,69	31,58
09/09/2022	191.724	1,77%	29,93	31,30	32,45	31,58
08/09/2022	376.180	2,82%	29,93	29,53	31,09	31,03
07/09/2022	270.504	5,52%	28,42	28,38	30,20	30,18
06/09/2022	234.047	-4,79%	31,21	28,34	30,32	28,60
05/09/2022	251.196	-2,02%	31,21	29,85	31,81	30,04
02/09/2022	251.196	-2,02%	31,21	29,85	31,81	30,04
01/09/2022	280.706	0,86%	30,01	29,26	30,73	30,66
31/08/2022	319.933	-0,36%	30,96	30,14	31,45	30,40
30/08/2022	663.252	-4,57%	32,21	29,05	32,35	30,51
29/08/2022	353.114	1,52%	31,08	31,41	32,54	31,97
26/08/2022	529.528	-2,72%	32,27	31,00	32,75	31,49
25/08/2022	258.795	-3,86%	33,95	31,54	34,36	32,37
24/08/2022	220.309	1,60%	33,21	32,63	34,18	33,67
23/08/2022	173.793	0,79%	33,18	32,61	33,98	33,14
22/08/2022	177.953	-0,36%	33,55	32,1424	33,255	32,88
19/08/2022	253.973	-3,51%	33,55	32,53	33,88	33,00
18/08/2022	478.417	-6,89%	36,64	33,40	36,65	34,20
17/08/2022	194.597	-1,58%	36,90	36,40	37,615	36,73
16/08/2022	166.255	-0,72%	36,98	36,7251	37,50	37,30
15/08/2022	255.082	0,64%	37,33	37,33	38,52	37,57
12/08/2022	279.489	8,11%	34,88	34,32	37,93	37,33