Mail

CLDX - Celldex Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	32.85	34.10	32.80	34.01	34.01	362,900
02 Jun 2023	32.68	33.25	31.70	33.19	33.19	369,500
01 Jun 2023	31.80	32.50	31.28	32.13	32.13	258,300
31 May 2023	31.29	32.61	30.88	31.80	31.80	388,000
30 May 2023	30.73	31.31	30.50	31.18	31.18	283,200
26 May 2023	30.28	31.02	30.28	30.57	30.57	254,200
25 May 2023	31.92	32.36	30.26	30.37	30.37	339,500
24 May 2023	32.41	32.71	31.85	32.01	32.01	353,000
23 May 2023	33.64	34.24	32.70	32.74	32.74	428,300
22 May 2023	33.08	33.77	33.06	33.62	33.62	270,100
19 May 2023	31.78	32.92	31.71	32.89	32.89	407,200
18 May 2023	31.87	32.14	30.66	31.29	31.29	489,800
17 May 2023	33.42	33.60	32.14	32.18	32.18	377,400
16 May 2023	33.52	33.91	32.88	33.25	33.25	501,200
15 May 2023	34.53	35.76	34.07	34.26	34.26	280,600
12 May 2023	33.10	34.40	32.58	34.35	34.35	305,500
11 May 2023	33.27	34.00	32.96	33.07	33.07	361,200
10 May 2023	33.57	33.77	32.88	33.57	33.57	307,000
09 May 2023	32.95	33.28	32.44	33.13	33.13	373,300
08 May 2023	33.37	33.59	32.95	33.36	33.36	729,600
05 May 2023	31.52	33.91	31.45	33.28	33.28	672,600
04 May 2023	30.90	31.92	30.49	31.49	31.49	539,500
03 May 2023	31.06	32.65	31.06	31.46	31.46	590,800
02 May 2023	31.19	31.67	30.44	30.85	30.85	725,500
01 May 2023	31.51	32.31	31.25	31.35	31.35	513,300
28 Apr 2023	31.41	31.50	30.60	31.44	31.44	538,300
27 Apr 2023	32.29	33.18	31.58	31.73	31.73	542,300
26 Apr 2023	33.89	34.06	32.05	32.33	32.33	450,500
25 Apr 2023	34.66	35.47	33.78	33.98	33.98	418,900
24 Apr 2023	36.51	36.76	34.68	34.73	34.73	400,200
21 Apr 2023	35.88	36.98	35.58	36.62	36.62	568,700
20 Apr 2023	36.37	36.50	35.24	35.89	35.89	600,500
19 Apr 2023	34.16	36.88	33.58	36.45	36.45	794,100
18 Apr 2023	32.55	34.55	32.08	34.37	34.37	838,100
17 Apr 2023	30.35	33.19	30.35	32.45	32.45	1,791,900
14 Apr 2023	31.31	31.59	29.68	30.29	30.29	1,144,700
13 Apr 2023	31.08	31.91	31.08	31.55	31.55	1,960,600
12 Apr 2023	31.68	31.73	30.79	30.96	30.96	846,700
11 Apr 2023	31.69	32.20	31.27	31.41	31.41	435,800
10 Apr 2023	32.18	32.32	30.74	31.50	31.50	1,007,000
06 Apr 2023	33.18	33.61	32.06	32.40	32.40	893,600
05 Apr 2023	35.12	35.36	33.17	33.18	33.18	989,900
04 Apr 2023	35.74	36.09	34.73	35.30	35.30	722,100
03 Apr 2023	35.54	37.30	35.51	35.81	35.81	614,500
31 Mar 2023	35.91	36.15	35.19	35.98	35.98	572,800
30 Mar 2023	36.17	36.18	34.81	35.58	35.58	512,600
29 Mar 2023	35.42	36.12	34.60	35.96	35.96	400,400
28 Mar 2023	35.03	35.81	34.39	34.78	34.78	883,000
27 Mar 2023	36.51	36.77	35.03	35.20	35.20	495,800
24 Mar 2023	34.59	36.87	33.83	36.56	36.56	861,900
23 Mar 2023	36.56	36.56	34.96	35.10	35.10	1,176,300
22 Mar 2023	38.77	38.77	36.25	36.31	36.31	1,428,800
21 Mar 2023	41.00	41.56	38.41	39.11	39.11	1,246,200
20 Mar 2023	40.50	41.80	39.57	41.66	41.66	653,600
17 Mar 2023	42.22	42.36	40.75	41.84	41.84	741,700
16 Mar 2023	43.27	44.26	42.08	42.53	42.53	502,300
15 Mar 2023	43.09	44.16	42.67	43.75	43.75	367,200
14 Mar 2023	43.80	44.75	43.30	44.02	44.02	630,900
13 Mar 2023	41.79	43.83	40.34	43.16	43.16	540,500
10 Mar 2023	44.04	44.18	40.31	41.80	41.80	895,900
09 Mar 2023	45.62	46.66	44.03	44.20	44.20	376,800
08 Mar 2023	45.30	45.97	44.84	45.58	45.58	237,500
07 Mar 2023	45.01	46.21	44.99	45.06	45.06	300,000
06 Mar 2023	46.81	46.98	44.80	45.01	45.01	273,000
03 Mar 2023	46.62	46.86	45.65	46.78	46.78	421,300
02 Mar 2023	45.85	46.72	45.33	46.40	46.40	321,600
01 Mar 2023	43.05	47.91	43.04	46.43	46.43	941,700
28 Feb 2023	42.48	43.84	42.09	42.79	42.79	520,500
27 Feb 2023	42.50	45.80	42.35	43.05	43.05	1,897,300
24 Feb 2023	40.78	41.80	39.96	40.12	40.12	385,800
23 Feb 2023	42.17	42.17	40.85	41.50	41.50	379,700
22 Feb 2023	42.29	42.99	41.18	41.75	41.75	250,100
21 Feb 2023	42.41	43.07	41.58	42.07	42.07	322,100
17 Feb 2023	42.50	43.45	41.95	43.02	43.02	316,400
16 Feb 2023	42.24	42.79	41.90	42.34	42.34	270,200
15 Feb 2023	42.31	43.17	41.61	42.88	42.88	285,700
14 Feb 2023	41.88	43.07	41.45	42.58	42.58	177,500
13 Feb 2023	43.70	43.70	42.11	42.17	42.17	227,700
10 Feb 2023	43.16	43.79	42.83	43.57	43.57	203,100
09 Feb 2023	42.37	43.62	41.80	43.32	43.32	225,600
08 Feb 2023	45.53	45.53	41.96	42.34	42.34	530,200
07 Feb 2023	46.34	46.41	45.19	45.90	45.90	571,500
06 Feb 2023	46.00	47.27	44.78	46.14	46.14	332,600
03 Feb 2023	44.44	46.27	44.44	46.09	46.09	345,800
02 Feb 2023	43.81	45.01	42.09	44.98	44.98	448,100
01 Feb 2023	44.06	44.51	42.91	43.71	43.71	480,100
31 Jan 2023	44.24	45.00	43.80	44.06	44.06	389,300
30 Jan 2023	45.87	46.24	43.82	44.16	44.16	326,200
27 Jan 2023	45.71	46.94	45.37	46.25	46.25	225,600
26 Jan 2023	46.67	46.84	45.34	45.83	45.83	239,000
25 Jan 2023	46.35	46.80	44.91	46.50	46.50	326,300
24 Jan 2023	46.39	47.59	46.08	46.52	46.52	516,400
23 Jan 2023	46.62	47.17	45.79	46.59	46.59	327,900
20 Jan 2023	47.23	47.35	46.00	46.61	46.61	362,000
19 Jan 2023	46.39	47.50	46.25	46.46	46.46	282,100
18 Jan 2023	47.31	48.40	46.62	46.67	46.67	470,100
17 Jan 2023	45.75	47.02	45.14	46.94	46.94	320,300
13 Jan 2023	47.00	48.00	45.42	46.02	46.02	388,800
12 Jan 2023	46.58	48.05	46.16	47.43	47.43	390,900
11 Jan 2023	46.54	46.91	45.29	46.43	46.43	569,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...