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 | 1.21 | 3.75776397516 | 32.2 | 34.14 | 31.41 | 1581309 | 32.79430505 | CS |
| 4 | 2.57 | 8.33333333333 | 30.84 | 34.14 | 28.38 | 935459 | 31.10262657 | CS |
| 12 | 2.93 | 9.61286089239 | 30.48 | 35.79 | 28.38 | 959651 | 31.98023609 | CS |
| 26 | 6.28 | 23.1478068559 | 27.13 | 35.79 | 22.33 | 898671 | 29.89814212 | CS |
| 52 | 12.92 | 63.0551488531 | 20.49 | 35.79 | 19.52 | 981787 | 26.73784209 | CS |
| 156 | -2.93 | -8.06274078151 | 36.34 | 53.18 | 14.4 | 871098 | 29.39700503 | CS |
| 260 | 4.52 | 15.6455520942 | 28.89 | 57.2 | 14.4 | 766423 | 31.52934958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 32.24 | -1.38 | -4.10 | 33.6 | 33.705 | 32.08 | 690527 |
| 1775774100 | 33.62 | 1.21 | 3.73 | 32.45 | 33.86 | 32.225 | 814708 |
| 1775687700 | 32.409999 | 1.06 | 3.38 | 31.795 | 32.43 | 31.04 | 1750686 |
| 1775601300 | 31.35 | -0.02 | -0.06 | 30.96 | 31.62 | 30.52 | 1877117 |
| 1775514900 | 31.37 | 0.31 | 1.00 | 31.77 | 32.32 | 30.88 | 1918694 |
| 1775169300 | 31.06 | -0.2 | -0.64 | 29.31 | 31.39 | 28.41 | 5167202 |
| 1775082900 | 31.26 | -0.46 | -1.45 | 31.94 | 32.61 | 31.14 | 430674 |
| 1774996500 | 31.72 | 2.24 | 7.60 | 30.48 | 32.42 | 30.46 | 1110042 |
| 1774910100 | 29.48 | -0.82 | -2.71 | 30.24 | 30.67 | 29.3 | 650130 |
| 1774650900 | 30.3 | -1.45 | -4.57 | 31.29 | 31.75 | 30 | 904839 |
| 1774564500 | 31.75 | 0.07 | 0.22 | 31.17 | 32.659999 | 31.17 | 762618 |
| 1774478100 | 31.68 | 0.49 | 1.57 | 31.77 | 32.439999 | 31.39 | 657014 |
| 1774391700 | 31.19 | -0.61 | -1.92 | 31.4 | 31.97 | 30.5 | 935989 |
| 1774305300 | 31.8 | 0.9 | 2.91 | 32.798 | 34.52 | 31.732 | 1496654 |
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.
