CLDX - Celldex Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202332.8534.1032.8034.0134.01362,900
02 Jun 202332.6833.2531.7033.1933.19369,500
01 Jun 202331.8032.5031.2832.1332.13258,300
31 May 202331.2932.6130.8831.8031.80388,000
30 May 202330.7331.3130.5031.1831.18283,200
26 May 202330.2831.0230.2830.5730.57254,200
25 May 202331.9232.3630.2630.3730.37339,500
24 May 202332.4132.7131.8532.0132.01353,000
23 May 202333.6434.2432.7032.7432.74428,300
22 May 202333.0833.7733.0633.6233.62270,100
19 May 202331.7832.9231.7132.8932.89407,200
18 May 202331.8732.1430.6631.2931.29489,800
17 May 202333.4233.6032.1432.1832.18377,400
16 May 202333.5233.9132.8833.2533.25501,200
15 May 202334.5335.7634.0734.2634.26280,600
12 May 202333.1034.4032.5834.3534.35305,500
11 May 202333.2734.0032.9633.0733.07361,200
10 May 202333.5733.7732.8833.5733.57307,000
09 May 202332.9533.2832.4433.1333.13373,300
08 May 202333.3733.5932.9533.3633.36729,600
05 May 202331.5233.9131.4533.2833.28672,600
04 May 202330.9031.9230.4931.4931.49539,500
03 May 202331.0632.6531.0631.4631.46590,800
02 May 202331.1931.6730.4430.8530.85725,500
01 May 202331.5132.3131.2531.3531.35513,300
28 Apr 202331.4131.5030.6031.4431.44538,300
27 Apr 202332.2933.1831.5831.7331.73542,300
26 Apr 202333.8934.0632.0532.3332.33450,500
25 Apr 202334.6635.4733.7833.9833.98418,900
24 Apr 202336.5136.7634.6834.7334.73400,200
21 Apr 202335.8836.9835.5836.6236.62568,700
20 Apr 202336.3736.5035.2435.8935.89600,500
19 Apr 202334.1636.8833.5836.4536.45794,100
18 Apr 202332.5534.5532.0834.3734.37838,100
17 Apr 202330.3533.1930.3532.4532.451,791,900
14 Apr 202331.3131.5929.6830.2930.291,144,700
13 Apr 202331.0831.9131.0831.5531.551,960,600
12 Apr 202331.6831.7330.7930.9630.96846,700
11 Apr 202331.6932.2031.2731.4131.41435,800
10 Apr 202332.1832.3230.7431.5031.501,007,000
06 Apr 202333.1833.6132.0632.4032.40893,600
05 Apr 202335.1235.3633.1733.1833.18989,900
04 Apr 202335.7436.0934.7335.3035.30722,100
03 Apr 202335.5437.3035.5135.8135.81614,500
31 Mar 202335.9136.1535.1935.9835.98572,800
30 Mar 202336.1736.1834.8135.5835.58512,600
29 Mar 202335.4236.1234.6035.9635.96400,400
28 Mar 202335.0335.8134.3934.7834.78883,000
27 Mar 202336.5136.7735.0335.2035.20495,800
24 Mar 202334.5936.8733.8336.5636.56861,900
23 Mar 202336.5636.5634.9635.1035.101,176,300
22 Mar 202338.7738.7736.2536.3136.311,428,800
21 Mar 202341.0041.5638.4139.1139.111,246,200
20 Mar 202340.5041.8039.5741.6641.66653,600
17 Mar 202342.2242.3640.7541.8441.84741,700
16 Mar 202343.2744.2642.0842.5342.53502,300
15 Mar 202343.0944.1642.6743.7543.75367,200
14 Mar 202343.8044.7543.3044.0244.02630,900
13 Mar 202341.7943.8340.3443.1643.16540,500
10 Mar 202344.0444.1840.3141.8041.80895,900
09 Mar 202345.6246.6644.0344.2044.20376,800
08 Mar 202345.3045.9744.8445.5845.58237,500
07 Mar 202345.0146.2144.9945.0645.06300,000
06 Mar 202346.8146.9844.8045.0145.01273,000
03 Mar 202346.6246.8645.6546.7846.78421,300
02 Mar 202345.8546.7245.3346.4046.40321,600
01 Mar 202343.0547.9143.0446.4346.43941,700
28 Feb 202342.4843.8442.0942.7942.79520,500
27 Feb 202342.5045.8042.3543.0543.051,897,300
24 Feb 202340.7841.8039.9640.1240.12385,800
23 Feb 202342.1742.1740.8541.5041.50379,700
22 Feb 202342.2942.9941.1841.7541.75250,100
21 Feb 202342.4143.0741.5842.0742.07322,100
17 Feb 202342.5043.4541.9543.0243.02316,400
16 Feb 202342.2442.7941.9042.3442.34270,200
15 Feb 202342.3143.1741.6142.8842.88285,700
14 Feb 202341.8843.0741.4542.5842.58177,500
13 Feb 202343.7043.7042.1142.1742.17227,700
10 Feb 202343.1643.7942.8343.5743.57203,100
09 Feb 202342.3743.6241.8043.3243.32225,600
08 Feb 202345.5345.5341.9642.3442.34530,200
07 Feb 202346.3446.4145.1945.9045.90571,500
06 Feb 202346.0047.2744.7846.1446.14332,600
03 Feb 202344.4446.2744.4446.0946.09345,800
02 Feb 202343.8145.0142.0944.9844.98448,100
01 Feb 202344.0644.5142.9143.7143.71480,100
31 Jan 202344.2445.0043.8044.0644.06389,300
30 Jan 202345.8746.2443.8244.1644.16326,200
27 Jan 202345.7146.9445.3746.2546.25225,600
26 Jan 202346.6746.8445.3445.8345.83239,000
25 Jan 202346.3546.8044.9146.5046.50326,300
24 Jan 202346.3947.5946.0846.5246.52516,400
23 Jan 202346.6247.1745.7946.5946.59327,900
20 Jan 202347.2347.3546.0046.6146.61362,000
19 Jan 202346.3947.5046.2546.4646.46282,100
18 Jan 202347.3148.4046.6246.6746.67470,100
17 Jan 202345.7547.0245.1446.9446.94320,300
13 Jan 202347.0048.0045.4246.0246.02388,800
12 Jan 202346.5848.0546.1647.4347.43390,900
11 Jan 202346.5446.9145.2946.4346.43569,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...