UK markets closed

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
36.73-0.59 (-1.58%)
At close: 04:00PM EDT
36.70 -0.03 (-0.08%)
After hours: 04:15PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202236.4237.6236.4036.7336.73463,933
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
11 Jul 202226.5926.9425.1325.6025.60875,800
08 Jul 202225.5927.0524.4026.7326.731,259,800
07 Jul 202224.0426.8123.9925.9425.941,745,300
06 Jul 202224.8025.3923.7023.9923.991,655,900
05 Jul 202222.5026.0522.2124.7524.752,784,900
01 Jul 202223.5624.1821.6522.7022.704,400,400
30 Jun 202227.5328.5126.2426.9626.961,214,300
29 Jun 202228.5029.5627.2027.8327.831,173,600
28 Jun 202229.1729.5528.0228.6928.69827,200
27 Jun 202229.1429.9828.4529.1429.14892,000
24 Jun 202226.5629.7325.2629.3529.352,592,200
23 Jun 202224.9026.3124.4526.1426.141,111,600
22 Jun 202223.7425.6522.3724.7724.77934,100
21 Jun 202223.6224.7423.3224.0824.08611,100
17 Jun 202222.9524.0622.4923.2623.261,030,300
16 Jun 202221.5722.5421.0222.4822.48634,900
15 Jun 202221.5722.4121.2422.2922.29647,100
14 Jun 202220.7121.9920.3621.5321.53687,000
13 Jun 202220.9921.2719.8520.5020.501,009,300
10 Jun 202221.2922.0521.0021.6721.67715,500
09 Jun 202223.7323.7321.8121.8421.84378,700
08 Jun 202224.1224.8823.6623.9823.98461,000
07 Jun 202223.8325.0723.5424.5924.59505,700
06 Jun 202224.5625.4123.1423.6523.65391,000
03 Jun 202222.8225.1522.6324.6024.60608,000
02 Jun 202222.4823.1821.6822.9222.921,325,500
01 Jun 202223.3823.5421.8822.7622.761,406,200
31 May 202227.5127.5123.4923.5223.521,115,100
27 May 202226.7927.8525.4227.5227.52656,000
26 May 202225.7326.8925.3626.6026.60557,600
25 May 202226.7627.3825.4225.8525.85628,100
24 May 202229.3129.3125.1727.0027.001,010,100
23 May 202229.5429.8628.4829.6229.62499,900
20 May 202229.1630.6627.5629.1629.16530,400
19 May 202229.0930.1128.0428.9228.92431,500
18 May 202229.9930.9129.0529.2729.27467,400
17 May 202230.1731.2529.1631.1431.14609,200
16 May 202229.7830.5228.8229.3329.33397,300
13 May 202228.6130.0928.2929.9929.99433,700
12 May 202227.6128.6926.4328.0228.02598,400
11 May 202228.3029.7627.1427.4227.42870,900
10 May 202229.0829.8427.4328.7428.74713,500
09 May 202228.3929.0027.2927.7727.771,065,400
06 May 202229.5229.9227.5528.8328.83945,900
05 May 202231.5832.3029.9030.3430.34589,700
04 May 202231.2432.2929.0832.1332.13552,700
03 May 202231.0432.3230.4830.9530.95585,600
02 May 202230.6032.2929.7131.0631.06600,500
29 Apr 202231.2232.5630.3130.5530.55415,200
28 Apr 202232.1332.2530.2431.2231.22297,900
27 Apr 202232.0933.3731.4931.5531.55367,700
26 Apr 202233.7734.6131.9332.0732.07666,800
25 Apr 202232.9434.9632.6434.2434.24394,800
22 Apr 202233.3334.4633.0233.2333.23285,300
21 Apr 202235.0335.5033.4933.8433.84420,100
20 Apr 202234.0934.8833.3734.6334.63248,100
19 Apr 202233.2234.3932.4834.2734.27315,400
18 Apr 202235.5135.8433.0733.1633.16692,300
14 Apr 202235.3436.5235.1135.8435.84331,700
13 Apr 202233.6935.8933.6935.5335.53377,600
12 Apr 202234.2835.4933.4533.5033.50865,900
11 Apr 202236.6537.0033.8234.1834.18583,300
08 Apr 202236.7437.9536.2337.3337.33395,100
07 Apr 202235.1737.0135.1736.8836.88505,700
06 Apr 202235.6336.0534.5735.4635.46389,500
05 Apr 202236.6337.6535.8536.0436.041,182,500
04 Apr 202234.1537.0733.8236.7036.70472,200
01 Apr 202234.1135.0533.4034.0934.09757,700
31 Mar 202234.7535.5233.9734.0634.06471,200
30 Mar 202235.1335.9334.3734.5934.59428,500
29 Mar 202234.3235.7133.6135.6535.65419,800
28 Mar 202234.4434.8433.1234.0834.08336,100
25 Mar 202235.4535.4533.9334.3334.33309,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...