Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

38.21

-1.73

(-4.33%)

At close: 04:00PM EDT

38.21

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	40.10	40.22	38.11	38.21	38.21	463,500
May 16, 2024	40.03	40.26	39.42	39.94	39.94	951,000
May 15, 2024	40.97	41.55	40.06	40.17	40.17	472,700
May 14, 2024	40.53	41.10	39.39	39.47	39.47	635,700
May 13, 2024	40.38	40.81	39.95	40.11	40.11	372,700
May 10, 2024	41.60	41.97	39.50	39.92	39.92	504,900
May 09, 2024	41.18	41.88	41.01	41.06	41.06	445,500
May 08, 2024	41.92	42.56	40.72	41.21	41.21	397,300
May 07, 2024	41.07	43.35	40.20	42.21	42.21	911,700
May 06, 2024	42.61	43.15	41.61	41.65	41.65	548,500
May 03, 2024	41.91	42.98	41.34	42.56	42.56	605,300
May 02, 2024	39.76	40.99	38.75	40.86	40.86	569,500
May 01, 2024	37.49	40.88	37.45	39.35	39.35	890,600
Apr 30, 2024	36.74	38.15	36.35	37.42	37.42	526,400
Apr 29, 2024	36.68	37.75	36.68	37.00	37.00	499,000
Apr 26, 2024	36.31	36.74	35.65	36.30	36.30	324,900
Apr 25, 2024	36.29	37.16	35.86	36.26	36.26	1,021,700
Apr 24, 2024	37.87	38.00	36.96	37.02	37.02	394,700
Apr 23, 2024	38.91	39.67	37.62	37.77	37.77	436,000
Apr 22, 2024	38.50	39.41	37.99	38.85	38.85	552,500
Apr 19, 2024	38.24	38.49	36.78	37.98	37.98	592,500
Apr 18, 2024	39.41	39.94	38.29	38.53	38.53	576,600
Apr 17, 2024	39.01	40.45	38.67	39.63	39.63	954,900
Apr 16, 2024	39.03	39.27	38.14	38.60	38.60	722,600
Apr 15, 2024	39.44	40.12	38.69	39.07	39.07	409,400
Apr 12, 2024	40.53	40.86	38.56	39.25	39.25	498,000
Apr 11, 2024	39.63	41.67	39.03	40.87	40.87	595,600
Apr 10, 2024	39.33	39.44	38.10	39.19	39.19	785,200
Apr 09, 2024	39.75	40.66	39.40	40.62	40.62	488,100
Apr 08, 2024	39.89	39.89	38.89	39.74	39.74	310,000
Apr 05, 2024	39.01	40.61	38.55	39.58	39.58	482,700
Apr 04, 2024	40.83	41.49	39.43	39.57	39.57	619,800
Apr 03, 2024	40.73	41.67	40.10	40.35	40.35	821,400
Apr 02, 2024	40.65	41.37	40.07	41.16	41.16	1,316,300
Apr 01, 2024	41.84	41.84	40.53	41.64	41.64	643,700
Mar 28, 2024	41.68	42.30	41.21	41.97	41.97	579,700
Mar 27, 2024	41.33	42.38	40.66	41.79	41.79	490,000
Mar 26, 2024	41.64	41.91	40.42	41.04	41.04	481,400
Mar 25, 2024	41.94	42.85	41.26	41.44	41.44	838,200
Mar 22, 2024	41.63	42.29	40.98	41.99	41.99	712,900
Mar 21, 2024	42.71	43.42	40.93	41.01	41.01	916,400
Mar 20, 2024	40.28	42.33	39.50	42.15	42.15	923,200
Mar 19, 2024	40.90	41.38	40.33	40.49	40.49	1,006,200
Mar 18, 2024	42.07	42.40	40.89	40.96	40.96	1,180,700
Mar 15, 2024	42.23	43.21	41.67	42.01	42.01	2,339,800
Mar 14, 2024	45.05	45.05	41.60	42.52	42.52	924,700
Mar 13, 2024	46.10	47.50	45.15	45.32	45.32	1,374,100
Mar 12, 2024	46.41	47.04	45.33	46.05	46.05	725,600
Mar 11, 2024	47.50	48.37	46.44	46.54	46.54	686,500
Mar 08, 2024	47.68	49.65	47.28	47.91	47.91	884,100
Mar 07, 2024	48.57	49.06	46.84	46.96	46.96	763,800
Mar 06, 2024	49.58	50.73	48.09	48.55	48.55	1,705,200
Mar 05, 2024	50.23	50.76	48.97	50.01	50.01	2,261,100
Mar 04, 2024	53.10	53.18	49.48	50.71	50.71	2,070,700
Mar 01, 2024	47.91	52.99	47.69	51.88	51.88	3,169,600
Feb 29, 2024	51.50	51.71	46.76	48.06	48.06	1,224,500
Feb 28, 2024	51.80	52.96	50.66	51.37	51.37	992,000
Feb 27, 2024	49.13	51.64	48.80	51.04	51.04	1,902,200
Feb 26, 2024	39.22	48.96	38.96	48.23	48.23	4,816,400
Feb 23, 2024	37.55	39.08	36.60	37.75	37.75	1,194,100
Feb 22, 2024	37.36	38.04	37.08	37.44	37.44	392,400
Feb 21, 2024	38.36	39.13	37.41	37.72	37.72	509,900
Feb 20, 2024	37.94	39.13	37.94	38.50	38.50	591,200
Feb 16, 2024	36.65	38.61	36.11	38.25	38.25	1,196,300
Feb 15, 2024	36.50	37.09	35.65	36.80	36.80	859,000
Feb 14, 2024	35.85	36.61	35.36	36.26	36.26	918,600
Feb 13, 2024	35.98	36.09	35.03	35.27	35.27	566,900
Feb 12, 2024	38.04	38.54	37.56	37.59	37.59	535,500
Feb 09, 2024	37.75	38.28	37.22	38.04	38.04	491,100
Feb 08, 2024	37.70	38.01	37.17	37.52	37.52	460,200
Feb 07, 2024	37.30	38.24	37.30	37.81	37.81	645,600
Feb 06, 2024	37.39	38.03	35.88	37.20	37.20	904,900
Feb 05, 2024	35.15	37.25	35.06	37.06	37.06	698,800
Feb 02, 2024	35.25	35.87	34.65	35.54	35.54	563,100
Feb 01, 2024	35.35	36.07	35.08	35.50	35.50	859,300
Jan 31, 2024	36.02	36.41	35.19	35.22	35.22	655,000
Jan 30, 2024	36.24	36.46	35.60	36.02	36.02	543,200
Jan 29, 2024	36.31	36.75	35.42	36.38	36.38	957,900
Jan 26, 2024	37.54	37.78	36.24	36.57	36.57	415,900
Jan 25, 2024	38.04	38.27	36.93	37.34	37.34	826,600
Jan 24, 2024	39.10	39.10	37.50	37.53	37.53	675,700
Jan 23, 2024	40.24	40.31	37.37	38.61	38.61	391,300
Jan 22, 2024	40.08	40.50	39.31	39.96	39.96	487,900
Jan 19, 2024	39.74	40.00	38.84	39.99	39.99	430,700
Jan 18, 2024	40.00	40.18	38.92	39.66	39.66	421,000
Jan 17, 2024	40.63	41.38	39.23	39.71	39.71	860,800
Jan 16, 2024	41.65	43.05	40.65	41.59	41.59	1,589,400
Jan 12, 2024	41.63	42.18	40.01	42.04	42.04	1,422,400
Jan 11, 2024	38.05	41.57	37.78	41.03	41.03	1,115,600
Jan 10, 2024	40.14	40.81	37.87	38.49	38.49	543,800
Jan 09, 2024	40.87	41.13	40.10	40.30	40.30	548,800
Jan 08, 2024	39.00	41.64	38.60	41.59	41.59	548,500
Jan 05, 2024	38.68	39.72	37.96	39.68	39.68	441,400
Jan 04, 2024	39.52	40.40	38.84	39.11	39.11	350,300
Jan 03, 2024	40.02	40.28	38.85	39.36	39.36	426,600
Jan 02, 2024	39.28	40.99	39.20	40.41	40.41	449,100
Dec 29, 2023	39.98	40.24	38.55	39.66	39.66	574,600
Dec 28, 2023	40.70	41.47	39.92	40.00	40.00	597,700
Dec 27, 2023	40.29	40.90	39.67	40.65	40.65	470,200
Dec 26, 2023	39.48	40.63	39.43	40.22	40.22	441,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,169.13+1,527.81(+1.70%)

Celldex Therapeutics, Inc. (CLDX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,169.13
+1,527.81(+1.70%)