UK markets closed

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
29.35+3.21 (+12.28%)
At close: 04:00PM EDT
29.35 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 202234.0735.8433.5435.6635.66334,700
23 Mar 202234.6735.2333.6633.8133.81350,200
22 Mar 202234.0335.0933.5834.9134.91454,900
21 Mar 202235.5435.7233.6433.9833.98489,700
18 Mar 202233.7735.8532.3935.5535.55735,300
17 Mar 202232.8334.1331.9633.9433.94508,500
16 Mar 202231.8033.0630.7232.9932.99861,100
15 Mar 202230.1631.4628.8631.2131.21472,800
14 Mar 202231.4031.5428.8829.9729.971,093,300
11 Mar 202232.0332.2330.6631.1631.16635,400
10 Mar 202230.6631.8630.2031.4931.49344,300
09 Mar 202229.2331.5529.1531.3531.35558,400
08 Mar 202229.2329.5427.9528.6128.611,202,400
07 Mar 202230.1031.0929.1329.3829.38414,600
04 Mar 202230.9831.6030.2130.3030.30616,700
03 Mar 202231.4031.8130.9331.2631.26628,600
02 Mar 202231.5032.1130.2031.5531.55379,800
01 Mar 202229.6832.3229.4131.5831.581,125,200
28 Feb 202229.8030.1129.2529.9029.90668,900
25 Feb 202229.9530.8029.2330.1530.15430,900
24 Feb 202227.3630.0226.8230.0030.00988,100
23 Feb 202228.9030.1327.7727.9227.92598,500
22 Feb 202229.3130.1228.5928.8628.86387,000
18 Feb 202230.0131.3929.5629.7329.73489,500
17 Feb 202231.7831.7830.0630.2530.25551,700
16 Feb 202232.2632.9931.3931.9031.90296,100
15 Feb 202232.3633.1031.8032.6532.65460,600
14 Feb 202231.9232.6631.1731.6531.65421,600
11 Feb 202231.7832.6330.9531.6531.65270,600
10 Feb 202232.2834.4631.1931.7731.77990,000
09 Feb 202231.9333.5331.5233.3433.34391,700
08 Feb 202231.6432.1430.6531.4431.44373,400
07 Feb 202230.5231.7630.2131.4031.40413,900
04 Feb 202230.1731.4029.8730.7030.70426,100
03 Feb 202230.0231.1628.8730.4230.42663,100
02 Feb 202231.2331.4529.8730.4730.47472,200
01 Feb 202231.4631.9530.5331.5331.53460,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...