Premium
Celldex Therapeutics Inc (CLDX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 2.38219895288 | 38.2 | 40.3 | 37.26 | 1100528 | 39.22975927 | CS |
| 4 | 9.17 | 30.6279225117 | 29.94 | 40.3 | 29.94 | 1440507 | 35.42078788 | CS |
| 12 | 4.61 | 13.3623188406 | 34.5 | 40.3 | 28.38 | 975047 | 33.50579675 | CS |
| 26 | 11.91 | 43.7867647059 | 27.2 | 40.3 | 22.33 | 980414 | 31.11769157 | CS |
| 52 | 16.8 | 75.3025549081 | 22.31 | 40.3 | 19.7225 | 998080 | 27.75806609 | CS |
| 156 | 2.54 | 6.94558381187 | 36.57 | 53.18 | 14.4 | 887652 | 29.56107977 | CS |
| 260 | -3.59 | -8.4074941452 | 42.7 | 57.2 | 14.4 | 770570 | 31.61360852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 39.11 | 0.13 | 0.33 | 38.9 | 39.19 | 37.81 | 694029 |
| 1783636500 | 38.98 | 0.02 | 0.05 | 39.3 | 39.59 | 38.555 | 612528 |
| 1783550100 | 38.96 | -0.97 | -2.43 | 39.48 | 40.185 | 38.68 | 1617969 |
| 1783463700 | 39.93 | 1.98 | 5.22 | 38.13 | 40.3 | 37.3 | 1701308 |
| 1783377300 | 37.95 | -0.42 | -1.09 | 38.2 | 38.5 | 37.26 | 470306 |
| 1783031700 | 38.37 | 1.59 | 4.32 | 36.95 | 38.425 | 36.175 | 1037348 |
| 1782945300 | 36.78 | -0.43 | -1.16 | 37.15 | 37.64 | 36.57 | 679557 |
| 1782858900 | 37.21 | -0.23 | -0.61 | 37.42 | 39.1594 | 36.96 | 2473061 |
| 1782772500 | 37.44 | 2.18 | 6.18 | 35.32 | 37.54 | 34.66 | 1579684 |
| 1782513300 | 35.26 | 1.17 | 3.43 | 34.06 | 35.47 | 33.77 | 4785841 |
| 1782426900 | 34.09 | 0.31 | 0.92 | 33.71 | 35.39 | 33.7 | 1143619 |
| 1782340500 | 33.78 | 0.8 | 2.43 | 32.95 | 34.15 | 32.625 | 1225779 |
| 1782254100 | 32.979999 | -0.43 | -1.29 | 32.869999 | 33.7225 | 32.57 | 669875 |
| 1782167700 | 33.409999 | 0.98 | 3.02 | 32.9 | 33.46 | 32.259999 | 1957862 |
| 1781822100 | 32.43 | -0.5 | -1.52 | 33.6 | 34.14 | 32.35 | 2378425 |
| 1781735700 | 32.93 | 0.61 | 1.89 | 32.34 | 33.555 | 32.2901 | 990810 |
| 1781649300 | 32.32 | 0.2 | 0.62 | 32.2 | 32.45 | 31.41 | 998137 |
| 1781562900 | 32.119999 | 0.85 | 2.72 | 31.29 | 32.21 | 31.05 | 1007199 |
| 1781303700 | 31.27 | 1.31 | 4.37 | 29.94 | 31.41 | 29.94 | 599821 |
| 1781217300 | 29.96 | 0.61 | 2.08 | 29.41 | 30.21 | 29.33 | 982715 |
| 1781130900 | 29.35 | -0.25 | -0.84 | 29.92 | 30.345 | 29.285 | 490433 |
| 1781044500 | 29.6 | 1.04 | 3.64 | 29.03 | 29.73 | 28.54 | 616937 |
| 1780958100 | 28.56 | -0.06 | -0.21 | 28.87 | 29 | 28.38 | 619343 |
| 1780698900 | 28.62 | -1.31 | -4.38 | 29.83 | 30.05 | 28.46 | 1273596 |
| 1780612500 | 29.93 | 0.16 | 0.54 | 30.1 | 30.62 | 29.825 | 591963 |
| 1780526100 | 29.77 | 0.87 | 3.01 | 28.9 | 29.86 | 28.7 | 876128 |
| 1780439700 | 28.9 | -1.24 | -4.11 | 29.73 | 30.14 | 28.82 | 918571 |
| 1780353300 | 30.14 | -1.29 | -4.10 | 31.02 | 31.12 | 29.6112 | 1020678 |
| 1780094100 | 31.43 | -0.27 | -0.85 | 31.79 | 32 | 31.09 | 494687 |
| 1780007700 | 31.7 | 0.05 | 0.16 | 31.3 | 32.295 | 30.91 | 727153 |
| 1779921300 | 31.65 | 0.8 | 2.59 | 30.99 | 32.24 | 30.89 | 503041 |
| 1779834900 | 30.85 | 0.12 | 0.39 | 30.84 | 31.125 | 30.4 | 726216 |
| 1779489300 | 30.73 | 0.15 | 0.49 | 30.66 | 31.22 | 30.6475 | 582939 |
| 1779402900 | 30.58 | -0.32 | -1.04 | 30.75 | 31.08 | 30.12 | 904374 |
| 1779316500 | 30.9 | 0.75 | 2.49 | 30.4 | 31.18 | 30.35 | 738859 |
| 1779230100 | 30.15 | -0.07 | -0.23 | 30.08 | 30.37 | 29.27 | 565370 |
| 1779143700 | 30.22 | -1.12 | -3.57 | 31.45 | 31.98 | 29.695 | 826096 |
| 1778884500 | 31.34 | -1.11 | -3.42 | 32.35 | 32.375 | 31.13 | 682060 |
| 1778798100 | 32.45 | -0.06 | -0.18 | 32.7 | 32.83 | 31.6 | 576713 |
| 1778711700 | 32.509999 | 0.51 | 1.59 | 32.25 | 33.08 | 31.91 | 1156008 |
| 1778625300 | 32 | -0.28 | -0.87 | 32.45 | 32.49 | 31.73 | 773807 |
| 1778538900 | 32.28 | -1.69 | -4.97 | 34.23 | 34.78 | 31.76 | 960339 |
| 1778279700 | 33.97 | 0.65 | 1.95 | 34.94 | 34.94 | 32.619999 | 794159 |
| 1778193300 | 33.32 | -1.07 | -3.11 | 34.25 | 34.25 | 32.58 | 886636 |
| 1778106900 | 34.39 | 0.53 | 1.57 | 33.91 | 34.54 | 33.33 | 534799 |
| 1778020500 | 33.86 | 1.09 | 3.33 | 33.13 | 34.2 | 32.43 | 725618 |
| 1777934100 | 32.77 | 0.46 | 1.42 | 32.17 | 33.009999 | 32.17 | 480910 |
| 1777674900 | 32.31 | -0.57 | -1.73 | 32.9 | 33.86 | 32.17 | 411376 |
| 1777588500 | 32.88 | 0.74 | 2.30 | 32.7 | 33.32 | 32.29 | 647967 |
| 1777502100 | 32.14 | -1.09 | -3.28 | 32.729999 | 33.04 | 31.65 | 601695 |
| 1777415700 | 33.229999 | -0.43 | -1.28 | 33.96 | 34.61 | 33.189999 | 769742 |
| 1777329300 | 33.66 | 0.37 | 1.11 | 33.15 | 34.65 | 33.15 | 851890 |
| 1777070100 | 33.29 | -0.26 | -0.77 | 33.57 | 33.8 | 32.88 | 597130 |
| 1776983700 | 33.549999 | -0.66 | -1.93 | 34.51 | 34.96 | 33.189999 | 728838 |
| 1776897300 | 34.21 | -0.04 | -0.12 | 34.57 | 34.74 | 33.84 | 787281 |
| 1776810900 | 34.25 | -0.13 | -0.38 | 34.52 | 34.52 | 33.6447 | 797915 |
| 1776724500 | 34.38 | -0.17 | -0.49 | 35.79 | 35.79 | 34.34 | 943373 |
| 1776465300 | 34.55 | 0.69 | 2.04 | 34.5 | 35.29 | 34.32 | 1481169 |
| 1776378900 | 33.86 | -0.01 | -0.03 | 33.82 | 33.97 | 33.284999 | 852466 |
| 1776292500 | 33.87 | 0.54 | 1.62 | 33.58 | 34.26 | 33.49 | 971688 |
| 1776206100 | 33.33 | 0.74 | 2.27 | 32.229999 | 33.72 | 31.965 | 844341 |
| 1776119700 | 32.59 | 0.35 | 1.09 | 32.31 | 32.83 | 32.11 | 691162 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
