UK markets closed

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
35.67+1.41 (+4.12%)
As of 12:15PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202234.5835.7234.5635.6735.67136,659
29 Nov 202233.3134.2732.9134.2634.26355,600
28 Nov 202233.3333.8532.7733.1233.12405,700
25 Nov 202234.1734.5833.5133.6433.6483,500
23 Nov 202234.7035.0133.6334.3934.39252,900
22 Nov 202233.9734.6333.1534.5634.56264,500
21 Nov 202234.7035.2233.5833.7033.70277,300
18 Nov 202235.0935.4034.2434.6834.68322,600
17 Nov 202234.0434.3533.2134.2834.28338,300
16 Nov 202236.4636.8134.1334.4434.44392,900
15 Nov 202237.4037.6736.0536.6936.69435,800
14 Nov 202236.6937.8135.6536.5036.50562,200
11 Nov 202237.5441.1037.4737.7037.70793,100
10 Nov 202234.1138.5833.3337.8037.801,200,100
09 Nov 202234.4234.6232.5732.5932.59454,200
08 Nov 202235.1735.4933.9134.5534.55436,700
07 Nov 202233.6735.2033.3934.8534.85453,600
04 Nov 202234.2934.2932.2333.4933.49429,600
03 Nov 202234.0934.7833.4233.6233.62257,000
02 Nov 202235.3436.5234.5534.5834.58376,700
01 Nov 202235.5236.0935.0735.3535.35418,600
31 Oct 202235.1135.6134.8135.1335.13377,900
28 Oct 202235.0835.8334.4135.4735.47474,000
27 Oct 202234.7035.0233.8634.6234.62338,000
26 Oct 202234.0534.9333.4334.1434.14298,500
25 Oct 202232.1535.4732.1534.1934.19621,800
24 Oct 202231.8432.0431.1331.9631.96340,600
21 Oct 202231.2031.8630.6331.7631.76542,800
20 Oct 202231.0631.9730.5930.9430.94262,600
19 Oct 202231.8832.3930.7031.2131.21541,200
18 Oct 202232.8633.5731.5832.0632.06344,500
17 Oct 202231.8333.0231.5732.5732.57450,500
14 Oct 202232.3532.8230.8931.4431.44568,800
13 Oct 202230.0432.1729.7732.0532.05414,300
12 Oct 202229.3730.6328.8530.5130.51415,000
11 Oct 202227.9929.7027.3029.3129.31439,300
10 Oct 202227.9828.3627.0127.9827.98337,900
07 Oct 202228.5329.1628.0128.0728.07426,400
06 Oct 202228.5829.2028.4128.9828.98360,200
05 Oct 202228.0128.8227.3528.6028.60444,500
04 Oct 202228.2428.9027.8828.5428.54500,600
03 Oct 202228.6729.0027.3227.7827.78480,200
30 Sept 202228.4330.0727.9528.1128.11416,400
29 Sept 202228.4128.8827.2628.3528.35620,800
28 Sept 202228.2029.1827.9528.7928.79588,300
27 Sept 202228.3028.7027.2027.8127.81663,300
26 Sept 202227.8928.7527.6127.6727.67443,400
23 Sept 202228.5928.5927.1127.9827.98554,100
22 Sept 202228.9229.2028.2828.7828.78304,800
21 Sept 202230.3830.4628.7829.0229.02397,600
20 Sept 202229.2530.1528.8430.0630.06320,600
19 Sept 202228.7829.5828.3029.4929.49395,500
16 Sept 202229.8030.1828.4929.2529.25610,100
15 Sept 202230.2430.9629.9530.3130.31232,500
14 Sept 202230.4731.1229.9230.4830.48309,900
13 Sept 202230.5830.9129.4830.2730.27563,000
12 Sept 202231.6031.6930.8531.5831.58284,000
09 Sept 202231.3132.4531.2531.5831.58363,700
08 Sept 202229.9331.0929.5331.0331.03493,700
07 Sept 202228.4230.2028.3830.1830.18440,100
06 Sept 202229.7230.4928.3428.6028.60493,500
02 Sept 202231.2131.8129.8030.0430.04453,000
01 Sept 202230.0130.7329.2630.6630.66540,000
31 Aug 202230.9631.4530.1430.4030.40464,500
30 Aug 202232.2132.3529.0530.5130.51899,600
29 Aug 202231.0832.5431.0831.9731.97578,800
26 Aug 202232.5032.7530.9831.4931.49852,900
25 Aug 202233.9534.3631.5432.3732.37431,400
24 Aug 202233.2134.2232.6333.6733.67480,000
23 Aug 202233.1833.9932.6133.1433.14356,700
22 Aug 202232.5433.2632.1432.8832.88351,100
19 Aug 202233.5533.8832.5133.0033.00351,100
18 Aug 202236.6436.6533.4034.2034.20699,300
17 Aug 202236.4237.6236.4036.7336.73463,900
16 Aug 202236.6237.5036.6237.3237.32397,900
15 Aug 202237.3338.5237.2737.5737.57566,200
12 Aug 202234.8837.9834.3137.3337.33582,600
11 Aug 202237.2637.3033.9034.5334.53711,100
10 Aug 202236.1837.7535.6537.3237.32454,200
09 Aug 202236.7337.5234.4535.2835.28606,500
08 Aug 202236.8037.6935.9837.4737.47666,400
05 Aug 202234.1737.1033.4336.6936.69876,200
04 Aug 202231.2934.4031.0134.4034.401,024,600
03 Aug 202230.7031.6530.2131.0431.04628,500
02 Aug 202229.3530.6729.3530.2030.20353,800
01 Aug 202230.5731.3229.2329.5629.56420,800
29 Jul 202230.9631.6129.7530.7230.72333,500
28 Jul 202231.1031.6530.2331.2431.24373,300
27 Jul 202230.0631.1229.1830.9630.96391,800
26 Jul 202229.1030.3828.7129.7229.72336,100
25 Jul 202229.4229.5628.6229.1029.10272,200
22 Jul 202231.1431.5729.2829.3329.33555,500
21 Jul 202231.4331.5330.0030.8530.85431,700
20 Jul 202231.4633.3531.1931.6231.62717,500
19 Jul 202229.6731.4229.1931.4231.42536,800
18 Jul 202229.6530.3128.9029.1829.18654,200
15 Jul 202227.1929.7626.2129.3429.34921,800
14 Jul 202226.6227.2826.0026.7126.71407,000
13 Jul 202225.8127.2825.3226.9326.93556,700
12 Jul 202225.6226.1924.5826.1426.141,049,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...