Canada markets close in 3 hours 47 minutes

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
38.49-1.49 (-3.73%)
As of 12:13PM EDT. Market open.
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202439.5939.8838.2938.4938.4995,971
Jul 16, 202440.1040.6939.6139.9839.98648,696
Jul 15, 202439.7840.1439.0839.5539.55689,870
Jul 12, 202438.8540.4038.3439.8039.80683,773
Jul 11, 202437.6439.1937.1138.4238.42621,325
Jul 10, 202437.4838.1636.3136.6336.63313,169
Jul 09, 202436.3637.4436.0637.1737.17250,073
Jul 08, 202435.9336.6535.3836.3636.36372,276
Jul 05, 202435.7835.9235.0035.5035.50706,960
Jul 03, 202437.2637.4235.8935.9135.91206,863
Jul 02, 202438.8439.1836.9537.0137.01673,336
Jul 01, 202436.6039.2136.6038.9938.99831,883
Jun 28, 202438.0038.0536.2437.0137.012,647,274
Jun 27, 202436.2337.7435.4637.6937.69395,972
Jun 26, 202435.9836.1634.7836.1136.11523,727
Jun 25, 202436.0436.5235.5636.2136.21748,448
Jun 24, 202435.5136.7335.3136.1736.17833,478
Jun 21, 202435.8836.0034.7835.2735.271,605,105
Jun 20, 202434.4635.7234.3935.6935.69480,959
Jun 18, 202435.9236.2534.4334.6634.66581,366
Jun 17, 202434.5035.2334.2734.9134.91601,118
Jun 14, 202435.7236.1134.4934.6734.67692,990
Jun 13, 202435.9936.8435.6836.4336.43409,318
Jun 12, 202436.9837.4635.6736.0136.01659,329
Jun 11, 202434.9335.6534.3835.5735.57470,885
Jun 10, 202434.8035.2834.0134.6434.64636,535
Jun 07, 202434.7035.8634.7035.2835.28962,023
Jun 06, 202432.8535.4032.8135.1135.11671,482
Jun 05, 202433.1533.5932.6033.0133.01510,550
Jun 04, 202432.8933.3132.2532.7632.761,012,487
Jun 03, 202434.2034.5832.6733.4733.47874,595
May 31, 202433.9534.2632.9133.3033.30490,434
May 30, 202434.4834.5833.3833.6233.62615,222
May 29, 202434.8134.8933.9834.2234.22465,094
May 28, 202437.3937.6734.6235.3835.381,056,246
May 24, 202436.3537.1535.8636.9236.92338,442
May 23, 202438.1738.8135.8036.3236.32565,201
May 22, 202437.7538.2737.3038.1038.10938,552
May 21, 202437.6837.9437.1037.6737.67403,532
May 20, 202438.2138.2137.5337.7537.75504,943
May 17, 202440.1040.2238.1138.2138.21463,536
May 16, 202440.0340.2639.4239.9439.94950,952
May 15, 202440.9741.5540.0640.1740.17472,678
May 14, 202440.5341.1039.3939.4739.47635,680
May 13, 202440.3840.8139.9540.1140.11372,718
May 10, 202441.6041.9739.5039.9239.92504,888
May 09, 202441.1841.8841.0141.0641.06445,535
May 08, 202441.9242.5640.7241.2141.21397,280
May 07, 202441.0743.3540.2042.2142.21911,674
May 06, 202442.6143.1541.6141.6541.65548,617
May 03, 202441.9142.9841.3442.5642.56605,345
May 02, 202439.7640.9938.7540.8640.86569,465
May 01, 202437.4940.8837.4539.3539.35890,615
Apr 30, 202436.7438.1536.3537.4237.42526,446
Apr 29, 202436.6837.7536.6837.0037.00499,042
Apr 26, 202436.3136.7435.6536.3036.30324,978
Apr 25, 202436.2937.1535.8636.2636.261,021,746
Apr 24, 202437.8738.0036.9637.0237.02394,653
Apr 23, 202438.9139.6737.6237.7737.77435,996
Apr 22, 202438.5039.4137.9938.8538.85552,455
Apr 19, 202438.2438.4936.7837.9837.98592,537
Apr 18, 202439.4139.9438.2938.5338.53576,622
Apr 17, 202439.0140.4538.6739.6339.63954,933
Apr 16, 202439.0339.2738.1438.6038.60722,557
Apr 15, 202439.4440.1238.6939.0739.07409,378
Apr 12, 202440.5340.8638.5639.2539.25498,039
Apr 11, 202439.6341.6739.0340.8740.87595,686
Apr 10, 202439.3339.4438.1039.1939.19785,230
Apr 09, 202439.7540.6639.4040.6240.62488,146
Apr 08, 202439.8939.8938.8939.7439.74310,011
Apr 05, 202439.0140.6138.5539.5839.58482,968
Apr 04, 202440.8341.4939.4339.5739.57620,032
Apr 03, 202440.7341.6740.1040.3540.35821,381
Apr 02, 202440.6541.3740.0741.1641.161,316,269
Apr 01, 202441.8441.8440.5341.6441.64643,689
Mar 28, 202441.6842.3041.2141.9741.97579,712
Mar 27, 202441.3342.3840.6641.7941.79490,048
Mar 26, 202441.6441.9140.4241.0441.04481,371
Mar 25, 202441.9442.8541.2641.4441.44838,232
Mar 22, 202441.6342.2840.9841.9941.99712,892
Mar 21, 202442.7143.4240.9341.0141.01916,543
Mar 20, 202440.2842.3339.5042.1542.15923,317
Mar 19, 202440.9041.3840.3340.4940.491,006,204
Mar 18, 202442.0742.4040.8940.9640.961,180,657
Mar 15, 202442.2343.2141.6742.0142.012,339,842
Mar 14, 202445.0545.0541.6042.5242.52924,705
Mar 13, 202446.1047.5045.1545.3245.321,374,109
Mar 12, 202446.4147.0445.3346.0546.05725,614
Mar 11, 202447.5048.3746.4446.5446.54686,523
Mar 08, 202447.6849.6547.2847.9147.91884,105
Mar 07, 202448.5749.0646.8446.9646.96763,769
Mar 06, 202449.5850.7348.0948.5548.551,705,188
Mar 05, 202450.2350.7648.9750.0150.012,261,141
Mar 04, 202453.1053.1849.4850.7150.712,070,675
Mar 01, 202447.9152.9947.6951.8851.883,169,572
Feb 29, 202451.5051.7146.7648.0648.061,224,576
Feb 28, 202451.8052.9650.6651.3751.37991,970
Feb 27, 202449.1351.6448.8051.0451.041,902,298
Feb 26, 202439.2248.9638.9648.2348.234,816,410
Feb 23, 202437.5539.0836.6037.7537.751,194,150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...