UK markets closed

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
31.91+1.79 (+5.94%)
At close: 04:00PM EST
32.50 +0.59 (+1.85%)
After hours: 05:08PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202229.9831.9428.9431.9131.91956,400
13 Jan 202231.1632.6729.9430.1230.12614,800
12 Jan 202235.1735.8931.1331.4431.44760,500
11 Jan 202235.4936.1134.9635.1435.14341,000
10 Jan 202236.3036.3134.8035.3835.38794,300
07 Jan 202235.9337.3535.7936.5636.56572,900
06 Jan 202236.5837.4234.7735.8835.88417,700
05 Jan 202239.0139.8436.6136.6936.69687,600
04 Jan 202239.1839.5037.7739.3239.32453,800
03 Jan 202239.0639.7238.1739.1839.18317,400
31 Dec 202139.1539.7437.9038.6438.64838,700
30 Dec 202139.2140.3838.7038.9038.90247,700
29 Dec 202140.5441.0038.2639.0939.09283,300
28 Dec 202141.5241.9540.4440.7640.76538,100
27 Dec 202141.7842.4640.6241.8341.83456,700
23 Dec 202140.2542.1139.5042.0042.00431,700
22 Dec 202139.1541.1938.7640.2640.26458,900
21 Dec 202139.6739.6738.3139.3539.35334,000
20 Dec 202137.9239.6936.4939.1239.12636,300
17 Dec 202135.7839.0335.0038.7338.731,557,300
16 Dec 202138.6938.6935.7036.0036.00536,600
15 Dec 202137.5138.4835.6638.4638.46898,400
14 Dec 202137.4138.3936.6137.4937.49322,300
13 Dec 202136.4438.8536.0138.3138.31607,700
10 Dec 202136.9738.8136.1436.5936.59416,200
09 Dec 202139.7339.7437.0937.2337.23302,400
08 Dec 202139.0840.3038.0039.7339.73283,600
07 Dec 202136.8139.2236.8138.7738.77399,400
06 Dec 202135.9036.8935.0036.4236.42471,300
03 Dec 202137.6637.9735.0035.6835.68422,900
02 Dec 202136.3437.9635.4837.6137.61305,100
01 Dec 202138.6639.8136.0536.0936.09382,400
30 Nov 202138.4139.3336.7938.1038.10873,300
29 Nov 202139.7040.8238.6038.7238.72416,700
26 Nov 202140.5141.3738.0339.6139.61434,400
24 Nov 202140.6441.2239.7341.1241.12455,000
23 Nov 202141.6642.4239.6240.8740.87503,300
22 Nov 202143.1843.3241.2741.5441.54383,100
19 Nov 202142.5743.7941.9642.9842.98472,600
18 Nov 202143.6145.2542.2142.5242.52388,200
17 Nov 202144.3745.2843.3843.8243.82234,900
16 Nov 202142.7644.9342.5044.8744.87253,000
15 Nov 202142.1144.4042.1143.0143.01376,500
12 Nov 202144.3844.3841.3541.9741.97422,000
11 Nov 202145.8646.3844.3444.4044.40204,200
10 Nov 202145.2646.6944.7745.7145.71262,500
09 Nov 202145.5746.3144.3345.9145.91153,300
08 Nov 202146.4046.7745.3745.4445.44228,300
05 Nov 202146.8046.8044.5645.8745.87312,400
04 Nov 202148.3848.3845.5046.5346.53495,000
03 Nov 202146.2648.2845.5947.8747.87349,400
02 Nov 202144.7646.4043.4545.9545.95350,600
01 Nov 202141.7145.3541.1844.0944.09413,600
29 Oct 202144.7244.7342.4142.5442.54566,400
28 Oct 202144.6044.7743.6944.5844.58323,100
27 Oct 202146.0346.5444.4244.5544.55263,400
26 Oct 202147.3547.3545.5645.8245.82309,000
25 Oct 202147.7748.1046.1646.9246.92256,200
22 Oct 202146.3147.4845.1647.3947.39374,700
21 Oct 202146.6247.4046.1346.5046.50444,700
20 Oct 202145.0647.3045.0646.3746.37408,200
19 Oct 202145.3246.4345.2945.6845.68427,000
18 Oct 202145.8046.6044.7345.2845.28631,100
15 Oct 202147.7847.9046.0546.1846.18454,200
14 Oct 202147.6848.8645.7646.8846.88707,900
13 Oct 202151.1651.7747.7147.7547.75633,600
12 Oct 202152.8752.9750.8351.3151.31470,800
11 Oct 202153.5554.1652.0352.5152.51325,100
08 Oct 202155.2655.2753.9154.1654.16164,700
07 Oct 202153.3855.2352.5655.1155.11422,100
06 Oct 202155.3356.3052.9153.4053.40328,200
05 Oct 202156.5057.1255.2756.0456.04316,300
04 Oct 202155.6457.2055.4456.2756.27704,000
01 Oct 202155.0056.8553.6055.8855.88613,100
30 Sept 202151.9654.3851.9653.9953.99543,500
29 Sept 202153.3553.9051.0751.9751.97246,100
28 Sept 202154.0454.6552.5853.3553.35249,000
27 Sept 202155.0355.9354.5055.0155.01236,000
24 Sept 202155.1356.1454.6555.2155.21267,900
23 Sept 202154.1956.1053.8455.9955.99277,300
22 Sept 202152.3654.8352.1154.2954.29295,900
21 Sept 202151.5453.4351.5152.1052.10412,600
20 Sept 202152.9254.3850.6151.1751.17609,600
17 Sept 202155.0656.1152.6854.3954.391,933,300
16 Sept 202153.2253.9952.2053.2853.28543,600
15 Sept 202153.2254.3352.8453.2153.21374,500
14 Sept 202154.3855.3153.1853.3053.30409,000
13 Sept 202154.7655.0551.5354.0654.06342,100
10 Sept 202155.1656.1754.4454.5254.52604,000
09 Sept 202155.1456.1453.7653.7653.76469,500
08 Sept 202155.1756.0955.0255.1955.19324,600
07 Sept 202154.2355.5754.1355.1955.19473,400
03 Sept 202154.4954.7153.6254.2354.23896,500
02 Sept 202154.3654.5453.0054.4154.41342,600
01 Sept 202152.4654.0351.8353.8353.83588,900
31 Aug 202151.9753.1351.8252.6552.65792,400
30 Aug 202151.4952.1151.0451.8051.80297,500
27 Aug 202150.5051.8550.1850.9950.99516,700
26 Aug 202150.2751.8949.6550.2450.24511,900
25 Aug 202149.1950.5948.7350.0150.01719,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...