UK markets open in 7 hours 2 minutes

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
28.60+0.06 (+0.21%)
At close: 04:00PM EDT
28.60 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202228.0128.8227.3528.6028.60441,228
04 Oct 202228.2428.9027.8828.5428.54500,600
03 Oct 202228.6729.0027.3227.7827.78480,200
30 Sept 202228.4330.0727.9528.1128.11416,400
29 Sept 202228.4128.8827.2628.3528.35620,800
28 Sept 202228.2029.1827.9528.7928.79588,300
27 Sept 202228.3028.7027.2027.8127.81663,300
26 Sept 202227.8928.7527.6127.6727.67443,400
23 Sept 202228.5928.5927.1127.9827.98554,100
22 Sept 202228.9229.2028.2828.7828.78304,800
21 Sept 202230.3830.4628.7829.0229.02397,600
20 Sept 202229.2530.1528.8430.0630.06320,600
19 Sept 202228.7829.5828.3029.4929.49395,500
16 Sept 202229.8030.1828.4929.2529.25610,100
15 Sept 202230.2430.9629.9530.3130.31232,500
14 Sept 202230.4731.1229.9230.4830.48309,900
13 Sept 202230.5830.9129.4830.2730.27563,000
12 Sept 202231.6031.6930.8531.5831.58284,000
09 Sept 202231.3132.4531.2531.5831.58363,700
08 Sept 202229.9331.0929.5331.0331.03493,700
07 Sept 202228.4230.2028.3830.1830.18440,100
06 Sept 202229.7230.4928.3428.6028.60493,500
02 Sept 202231.2131.8129.8030.0430.04453,000
01 Sept 202230.0130.7329.2630.6630.66540,000
31 Aug 202230.9631.4530.1430.4030.40464,500
30 Aug 202232.2132.3529.0530.5130.51899,600
29 Aug 202231.0832.5431.0831.9731.97578,800
26 Aug 202232.5032.7530.9831.4931.49852,900
25 Aug 202233.9534.3631.5432.3732.37431,400
24 Aug 202233.2134.2232.6333.6733.67480,000
23 Aug 202233.1833.9932.6133.1433.14356,700
22 Aug 202232.5433.2632.1432.8832.88351,100
19 Aug 202233.5533.8832.5133.0033.00351,100
18 Aug 202236.6436.6533.4034.2034.20699,300
17 Aug 202236.4237.6236.4036.7336.73463,900
16 Aug 202236.6237.5036.6237.3237.32397,900
15 Aug 202237.3338.5237.2737.5737.57566,200
12 Aug 202234.8837.9834.3137.3337.33582,600
11 Aug 202237.2637.3033.9034.5334.53711,100
10 Aug 202236.1837.7535.6537.3237.32454,200
09 Aug 202236.7337.5234.4535.2835.28606,500
08 Aug 202236.8037.6935.9837.4737.47666,400
05 Aug 202234.1737.1033.4336.6936.69876,200
04 Aug 202231.2934.4031.0134.4034.401,024,600
03 Aug 202230.7031.6530.2131.0431.04628,500
02 Aug 202229.3530.6729.3530.2030.20353,800
01 Aug 202230.5731.3229.2329.5629.56420,800
29 Jul 202230.9631.6129.7530.7230.72333,500
28 Jul 202231.1031.6530.2331.2431.24373,300
27 Jul 202230.0631.1229.1830.9630.96391,800
26 Jul 202229.1030.3828.7129.7229.72336,100
25 Jul 202229.4229.5628.6229.1029.10272,200
22 Jul 202231.1431.5729.2829.3329.33555,500
21 Jul 202231.4331.5330.0030.8530.85431,700
20 Jul 202231.4633.3531.1931.6231.62717,500
19 Jul 202229.6731.4229.1931.4231.42536,800
18 Jul 202229.6530.3128.9029.1829.18654,200
15 Jul 202227.1929.7626.2129.3429.34921,800
14 Jul 202226.6227.2826.0026.7126.71407,000
13 Jul 202225.8127.2825.3226.9326.93556,700
12 Jul 202225.6226.1924.5826.1426.141,049,800
11 Jul 202226.5926.9425.1325.6025.60875,800
08 Jul 202225.5927.0524.4026.7326.731,259,800
07 Jul 202224.0426.8123.9925.9425.941,745,300
06 Jul 202224.8025.3923.7023.9923.991,655,900
05 Jul 202222.5026.0522.2124.7524.752,784,900
01 Jul 202223.5624.1821.6522.7022.704,400,400
30 Jun 202227.5328.5126.2426.9626.961,214,300
29 Jun 202228.5029.5627.2027.8327.831,173,600
28 Jun 202229.1729.5528.0228.6928.69827,200
27 Jun 202229.1429.9828.4529.1429.14892,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...