UK markets closed

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
50.99+2.76 (+5.72%)
As of 02:20PM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202449.1351.6448.8150.9950.991,003,135
26 Feb 202439.2248.9638.9648.2348.234,815,000
23 Feb 202437.5539.0836.6037.7537.751,194,100
22 Feb 202437.3638.0437.0837.4437.44392,400
21 Feb 202438.3639.1337.4137.7237.72509,900
20 Feb 202437.9439.1337.9438.5038.50591,200
16 Feb 202436.6538.6136.1138.2538.251,196,300
15 Feb 202436.5037.0935.6536.8036.80859,000
14 Feb 202435.8536.6135.3636.2636.26918,600
13 Feb 202435.9836.0935.0335.2735.27566,900
12 Feb 202438.0438.5437.5637.5937.59535,500
09 Feb 202437.7538.2837.2238.0438.04491,100
08 Feb 202437.7038.0137.1737.5237.52460,200
07 Feb 202437.3038.2437.3037.8137.81645,600
06 Feb 202437.3938.0335.8837.2037.20904,900
05 Feb 202435.1537.2535.0637.0637.06698,800
02 Feb 202435.2535.8734.6535.5435.54563,100
01 Feb 202435.3536.0735.0835.5035.50859,300
31 Jan 202436.0236.4135.1935.2235.22655,000
30 Jan 202436.2436.4635.6036.0236.02543,200
29 Jan 202436.3136.7535.4236.3836.38957,900
26 Jan 202437.5437.7836.2436.5736.57415,900
25 Jan 202438.0438.2736.9337.3437.34826,600
24 Jan 202439.1039.1037.5037.5337.53675,700
23 Jan 202440.2440.3137.3738.6138.61391,300
22 Jan 202440.0840.5039.3139.9639.96487,900
19 Jan 202439.7440.0038.8439.9939.99430,700
18 Jan 202440.0040.1838.9239.6639.66421,000
17 Jan 202440.6341.3839.2339.7139.71860,800
16 Jan 202441.6543.0540.6541.5941.591,589,400
12 Jan 202441.6342.1840.0142.0442.041,422,400
11 Jan 202438.0541.5737.7841.0341.031,115,600
10 Jan 202440.1440.8137.8738.4938.49543,800
09 Jan 202440.8741.1340.1040.3040.30548,800
08 Jan 202439.0041.6438.6041.5941.59548,500
05 Jan 202438.6839.7237.9639.6839.68441,400
04 Jan 202439.5240.4038.8439.1139.11350,300
03 Jan 202440.0240.2838.8539.3639.36426,600
02 Jan 202439.2840.9939.2040.4140.41449,100
29 Dec 202339.9840.2438.5539.6639.66574,600
28 Dec 202340.7041.4739.9240.0040.00597,700
27 Dec 202340.2940.9039.6740.6540.65470,200
26 Dec 202339.4840.6339.4340.2240.22441,700
22 Dec 202338.1939.7238.1939.4839.48465,700
21 Dec 202338.3338.5437.4737.8137.81322,400
20 Dec 202338.5239.2337.5537.7837.78692,900
19 Dec 202337.2438.3736.7337.9237.92791,400
18 Dec 202337.3537.4336.1436.8536.85655,900
15 Dec 202336.4337.4936.3637.1537.151,124,200
14 Dec 202335.8636.4234.8536.1536.15913,500
13 Dec 202332.0634.8931.8734.6834.68957,500
12 Dec 202331.1032.0630.5632.0632.06389,700
11 Dec 202331.3131.3930.6631.1131.11293,000
08 Dec 202331.8732.6631.1831.4331.43344,500
07 Dec 202331.8132.4531.0031.8331.83701,500
06 Dec 202331.8832.0231.1631.6031.60462,300
05 Dec 202331.6132.6031.4831.6731.67553,700
04 Dec 202332.1533.1231.3431.9531.95685,300
01 Dec 202330.1332.0729.7532.0232.02836,300
30 Nov 202329.8730.2529.3430.2130.21833,600
29 Nov 202328.4329.6628.0729.3129.31886,900
28 Nov 202329.0829.3028.1528.2128.21868,700
27 Nov 202328.4929.2828.0729.1929.19713,600
24 Nov 202327.6229.0027.6228.6728.67262,800
22 Nov 202328.3028.7927.6027.7527.75394,700
21 Nov 202327.3129.0827.1328.0128.01861,400
20 Nov 202329.0629.5626.9227.2327.231,726,700
17 Nov 202328.1129.1527.9029.0929.09466,300
16 Nov 202328.3928.3927.0927.7927.79846,200
15 Nov 202327.6930.0127.6928.5328.531,177,700
14 Nov 202327.7728.5927.5127.9027.901,734,600
13 Nov 202326.9527.0626.1726.9726.971,374,600
10 Nov 202326.9127.2926.1326.9426.941,997,900
09 Nov 202326.6627.0225.0825.7825.781,929,800
08 Nov 202327.3528.4926.1726.5026.502,830,000
07 Nov 202329.8931.2228.9129.0229.021,305,000
06 Nov 202332.9833.5528.8029.3529.354,061,000
03 Nov 202325.4026.9224.7225.9825.981,191,100
02 Nov 202324.0124.8223.7224.0124.01602,200
01 Nov 202323.4424.0123.0423.5723.57468,000
31 Oct 202322.6323.5922.2723.5223.52413,800
30 Oct 202322.7223.3022.1122.7022.70362,400
27 Oct 202323.4326.2022.4822.6122.61363,500
26 Oct 202323.7224.1023.1623.3023.30407,600
25 Oct 202324.0724.0723.1423.5023.50549,800
24 Oct 202324.4425.1524.2024.4524.45456,500
23 Oct 202326.0026.5023.3724.3224.32483,200
20 Oct 202324.4724.9123.9824.4324.43388,900
19 Oct 202324.1124.4523.4924.3924.39391,800
18 Oct 202324.0424.7923.7724.0024.00748,400
17 Oct 202326.5627.0724.5324.6224.62833,000
16 Oct 202326.3926.8525.6326.7826.78511,900
13 Oct 202326.5327.0125.5326.1426.14562,400
12 Oct 202327.8127.8126.1026.4926.49451,400
11 Oct 202328.3928.5827.4028.0128.01246,400
10 Oct 202327.8028.5827.7128.2828.28298,400
09 Oct 202327.6427.8526.8327.7627.76173,200
06 Oct 202327.1827.9926.9627.9227.92375,300
05 Oct 202326.5327.6226.2127.5627.56478,700
04 Oct 202326.2526.5425.2126.5026.50558,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...