STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Nvidia shares surge as much as 4%, helping the Nasdaq climb into positive territory

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

30.93

+0.73

(+2.40%)

As of 12:47PM EDT. Market open.

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	29.92	30.99	29.51	30.93	30.93	135,516
Oct 02, 2024	32.02	32.67	30.13	30.21	30.21	1,044,100
Oct 01, 2024	33.94	34.50	32.39	32.40	32.40	992,600
Sept 30, 2024	33.02	34.10	32.84	33.99	33.99	1,017,900
Sept 27, 2024	32.20	33.32	31.22	33.20	33.20	1,366,000
Sept 26, 2024	36.46	36.76	32.49	32.86	32.86	3,071,800
Sept 25, 2024	40.84	47.00	28.51	36.02	36.02	12,343,000
Sept 24, 2024	40.20	41.51	39.60	40.96	40.96	803,300
Sept 23, 2024	41.47	42.12	40.15	40.17	40.17	630,400
Sept 20, 2024	41.13	41.88	40.45	41.24	41.24	1,389,900
Sept 19, 2024	42.89	43.02	40.82	41.16	41.16	1,209,900
Sept 18, 2024	41.50	43.19	41.50	41.85	41.85	1,079,400
Sept 17, 2024	43.34	44.87	41.11	41.24	41.24	1,142,300
Sept 16, 2024	44.24	44.53	42.75	42.86	42.86	1,000,000
Sept 13, 2024	42.16	44.28	41.97	44.16	44.16	545,400
Sept 12, 2024	41.68	42.33	41.36	41.75	41.75	385,100
Sept 11, 2024	41.79	42.36	41.22	41.64	41.64	444,300
Sept 10, 2024	42.55	43.16	41.74	42.04	42.04	604,300
Sept 09, 2024	44.00	45.15	41.71	42.28	42.28	770,800
Sept 06, 2024	43.80	44.13	42.78	43.76	43.76	517,400
Sept 05, 2024	44.58	44.77	42.71	43.47	43.47	762,600
Sept 04, 2024	41.21	45.08	40.98	44.54	44.54	978,100
Sept 03, 2024	41.34	44.25	40.52	41.50	41.50	1,161,900
Aug 30, 2024	40.22	41.80	40.01	41.33	41.33	700,600
Aug 29, 2024	38.65	41.14	38.65	39.93	39.93	599,200
Aug 28, 2024	38.17	39.14	37.76	38.47	38.47	530,900
Aug 27, 2024	37.69	38.37	36.87	38.17	38.17	340,100
Aug 26, 2024	37.62	38.06	37.19	37.70	37.70	478,900
Aug 23, 2024	35.65	37.20	35.47	37.17	37.17	510,300
Aug 22, 2024	36.36	36.72	35.21	35.28	35.28	553,200
Aug 21, 2024	35.97	37.11	35.26	36.08	36.08	691,100
Aug 20, 2024	35.27	36.11	34.52	35.76	35.76	505,600
Aug 19, 2024	34.27	36.09	33.91	35.48	35.48	584,600
Aug 16, 2024	33.06	34.20	32.80	34.18	34.18	809,700
Aug 15, 2024	33.51	34.24	32.73	33.10	33.10	1,209,500
Aug 14, 2024	33.31	33.50	31.40	32.33	32.33	610,000
Aug 13, 2024	33.72	34.07	32.77	33.28	33.28	630,500
Aug 12, 2024	33.13	33.50	32.08	33.46	33.46	317,700
Aug 09, 2024	32.83	34.26	32.45	32.92	32.92	341,100
Aug 08, 2024	32.22	33.42	31.64	32.71	32.71	467,200
Aug 07, 2024	33.75	34.18	31.90	32.06	32.06	436,500
Aug 06, 2024	32.54	34.67	31.83	33.51	33.51	697,700
Aug 05, 2024	32.75	33.94	32.18	32.72	32.72	820,300
Aug 02, 2024	36.36	36.66	33.97	34.78	34.78	823,800
Aug 01, 2024	38.21	38.58	37.18	37.55	37.55	801,600
Jul 31, 2024	38.51	39.00	37.42	38.11	38.11	767,300
Jul 30, 2024	38.30	39.22	36.37	38.44	38.44	2,866,500
Jul 29, 2024	44.43	44.62	41.56	41.99	41.99	582,700
Jul 26, 2024	44.89	46.86	43.11	44.56	44.56	1,052,100
Jul 25, 2024	39.69	43.92	39.35	43.86	43.86	1,054,100
Jul 24, 2024	38.38	39.64	38.20	39.31	39.31	448,300
Jul 23, 2024	36.10	39.49	35.81	38.84	38.84	971,900
Jul 22, 2024	37.22	37.86	36.11	36.34	36.34	539,500
Jul 19, 2024	37.76	37.92	36.58	36.76	36.76	480,400
Jul 18, 2024	38.73	39.40	37.43	37.57	37.57	457,100
Jul 17, 2024	39.59	39.88	38.15	38.78	38.78	540,900
Jul 16, 2024	40.10	40.70	39.61	39.98	39.98	648,900
Jul 15, 2024	39.78	40.14	39.08	39.55	39.55	689,900
Jul 12, 2024	38.85	40.40	38.34	39.80	39.80	744,000
Jul 11, 2024	37.64	39.19	37.11	38.42	38.42	621,300
Jul 10, 2024	37.48	38.16	36.31	36.63	36.63	313,200
Jul 09, 2024	36.36	37.44	36.06	37.17	37.17	250,100
Jul 08, 2024	35.93	36.65	35.38	36.36	36.36	372,300
Jul 05, 2024	35.78	35.92	35.00	35.50	35.50	707,000
Jul 03, 2024	37.26	37.42	35.89	35.91	35.91	206,900
Jul 02, 2024	38.84	39.18	36.95	37.01	37.01	673,300
Jul 01, 2024	36.60	39.21	36.60	38.99	38.99	831,900
Jun 28, 2024	38.00	38.05	36.24	37.01	37.01	2,647,300
Jun 27, 2024	36.23	37.74	35.46	37.69	37.69	396,000
Jun 26, 2024	35.98	36.16	34.78	36.11	36.11	523,700
Jun 25, 2024	36.04	36.52	35.57	36.21	36.21	748,400
Jun 24, 2024	35.51	36.73	35.31	36.17	36.17	833,500
Jun 21, 2024	35.88	36.00	34.78	35.27	35.27	1,605,100
Jun 20, 2024	34.46	35.72	34.39	35.69	35.69	481,000
Jun 18, 2024	35.92	36.25	34.43	34.66	34.66	581,400
Jun 17, 2024	34.50	35.23	34.27	34.91	34.91	601,100
Jun 14, 2024	35.72	36.11	34.49	34.67	34.67	693,000
Jun 13, 2024	35.99	36.84	35.68	36.43	36.43	409,300
Jun 12, 2024	36.98	37.46	35.67	36.01	36.01	659,300
Jun 11, 2024	34.93	35.65	34.38	35.57	35.57	470,900
Jun 10, 2024	34.80	35.28	34.01	34.64	34.64	636,500
Jun 07, 2024	34.70	35.86	34.70	35.28	35.28	962,000
Jun 06, 2024	32.85	35.40	32.81	35.11	35.11	671,500
Jun 05, 2024	33.15	33.59	32.60	33.01	33.01	510,500
Jun 04, 2024	32.89	33.31	32.25	32.76	32.76	1,012,500
Jun 03, 2024	34.20	34.58	32.67	33.47	33.47	874,600
May 31, 2024	33.95	34.26	32.91	33.30	33.30	490,400
May 30, 2024	34.48	34.58	33.38	33.62	33.62	615,200
May 29, 2024	34.81	34.89	33.98	34.22	34.22	465,100
May 28, 2024	37.39	37.67	34.62	35.38	35.38	1,056,200
May 24, 2024	36.35	37.15	35.86	36.92	36.92	338,400
May 23, 2024	38.17	38.81	35.80	36.32	36.32	565,200
May 22, 2024	37.75	38.27	37.30	38.10	38.10	938,400
May 21, 2024	37.68	37.94	37.10	37.67	37.67	403,500
May 20, 2024	38.21	38.21	37.53	37.75	37.75	504,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,933.99-67.56(-0.28%)

S&P 5005,689.25-20.29(-0.36%)

DOW41,930.00-266.52(-0.63%)

CAD/USD0.7391-0.0017(-0.23%)

CRUDE OIL73.67+3.57(+5.09%)

Bitcoin CAD81,376.08-2,411.57(-2.88%)

STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Celldex Therapeutics, Inc. (CLDX)

S&P/TSX
23,933.99
-67.56(-0.28%)

S&P 500
5,689.25
-20.29(-0.36%)

DOW
41,930.00
-266.52(-0.63%)

CAD/USD
0.7391
-0.0017(-0.23%)

CRUDE OIL
73.67
+3.57(+5.09%)

Bitcoin CAD
81,376.08
-2,411.57(-2.88%)