Canada markets close in 3 hours 3 minutes

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
37.90+0.23 (+0.61%)
As of 12:55PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202437.7538.2737.3037.9037.90530,946
May 21, 202437.6837.9437.1037.6737.67403,500
May 20, 202438.2138.2137.5337.7537.75504,900
May 17, 202440.1040.2238.1138.2138.21463,500
May 16, 202440.0340.2639.4239.9439.94951,000
May 15, 202440.9741.5540.0640.1740.17472,700
May 14, 202440.5341.1039.3939.4739.47635,700
May 13, 202440.3840.8139.9540.1140.11372,700
May 10, 202441.6041.9739.5039.9239.92504,900
May 09, 202441.1841.8841.0141.0641.06445,500
May 08, 202441.9242.5640.7241.2141.21397,300
May 07, 202441.0743.3540.2042.2142.21911,700
May 06, 202442.6143.1541.6141.6541.65548,500
May 03, 202441.9142.9841.3442.5642.56605,300
May 02, 202439.7640.9938.7540.8640.86569,500
May 01, 202437.4940.8837.4539.3539.35890,600
Apr 30, 202436.7438.1536.3537.4237.42526,400
Apr 29, 202436.6837.7536.6837.0037.00499,000
Apr 26, 202436.3136.7435.6536.3036.30324,900
Apr 25, 202436.2937.1635.8636.2636.261,021,700
Apr 24, 202437.8738.0036.9637.0237.02394,700
Apr 23, 202438.9139.6737.6237.7737.77436,000
Apr 22, 202438.5039.4137.9938.8538.85552,500
Apr 19, 202438.2438.4936.7837.9837.98592,500
Apr 18, 202439.4139.9438.2938.5338.53576,600
Apr 17, 202439.0140.4538.6739.6339.63954,900
Apr 16, 202439.0339.2738.1438.6038.60722,600
Apr 15, 202439.4440.1238.6939.0739.07409,400
Apr 12, 202440.5340.8638.5639.2539.25498,000
Apr 11, 202439.6341.6739.0340.8740.87595,600
Apr 10, 202439.3339.4438.1039.1939.19785,200
Apr 09, 202439.7540.6639.4040.6240.62488,100
Apr 08, 202439.8939.8938.8939.7439.74310,000
Apr 05, 202439.0140.6138.5539.5839.58482,700
Apr 04, 202440.8341.4939.4339.5739.57619,800
Apr 03, 202440.7341.6740.1040.3540.35821,400
Apr 02, 202440.6541.3740.0741.1641.161,316,300
Apr 01, 202441.8441.8440.5341.6441.64643,700
Mar 28, 202441.6842.3041.2141.9741.97579,700
Mar 27, 202441.3342.3840.6641.7941.79490,000
Mar 26, 202441.6441.9140.4241.0441.04481,400
Mar 25, 202441.9442.8541.2641.4441.44838,200
Mar 22, 202441.6342.2940.9841.9941.99712,900
Mar 21, 202442.7143.4240.9341.0141.01916,400
Mar 20, 202440.2842.3339.5042.1542.15923,200
Mar 19, 202440.9041.3840.3340.4940.491,006,200
Mar 18, 202442.0742.4040.8940.9640.961,180,700
Mar 15, 202442.2343.2141.6742.0142.012,339,800
Mar 14, 202445.0545.0541.6042.5242.52924,700
Mar 13, 202446.1047.5045.1545.3245.321,374,100
Mar 12, 202446.4147.0445.3346.0546.05725,600
Mar 11, 202447.5048.3746.4446.5446.54686,500
Mar 08, 202447.6849.6547.2847.9147.91884,100
Mar 07, 202448.5749.0646.8446.9646.96763,800
Mar 06, 202449.5850.7348.0948.5548.551,705,200
Mar 05, 202450.2350.7648.9750.0150.012,261,100
Mar 04, 202453.1053.1849.4850.7150.712,070,700
Mar 01, 202447.9152.9947.6951.8851.883,169,600
Feb 29, 202451.5051.7146.7648.0648.061,224,500
Feb 28, 202451.8052.9650.6651.3751.37992,000
Feb 27, 202449.1351.6448.8051.0451.041,902,200
Feb 26, 202439.2248.9638.9648.2348.234,816,400
Feb 23, 202437.5539.0836.6037.7537.751,194,100
Feb 22, 202437.3638.0437.0837.4437.44392,400
Feb 21, 202438.3639.1337.4137.7237.72509,900
Feb 20, 202437.9439.1337.9438.5038.50591,200
Feb 16, 202436.6538.6136.1138.2538.251,196,300
Feb 15, 202436.5037.0935.6536.8036.80859,000
Feb 14, 202435.8536.6135.3636.2636.26918,600
Feb 13, 202435.9836.0935.0335.2735.27566,900
Feb 12, 202438.0438.5437.5637.5937.59535,500
Feb 09, 202437.7538.2837.2238.0438.04491,100
Feb 08, 202437.7038.0137.1737.5237.52460,200
Feb 07, 202437.3038.2437.3037.8137.81645,600
Feb 06, 202437.3938.0335.8837.2037.20904,900
Feb 05, 202435.1537.2535.0637.0637.06698,800
Feb 02, 202435.2535.8734.6535.5435.54563,100
Feb 01, 202435.3536.0735.0835.5035.50859,300
Jan 31, 202436.0236.4135.1935.2235.22655,000
Jan 30, 202436.2436.4635.6036.0236.02543,200
Jan 29, 202436.3136.7535.4236.3836.38957,900
Jan 26, 202437.5437.7836.2436.5736.57415,900
Jan 25, 202438.0438.2736.9337.3437.34826,600
Jan 24, 202439.1039.1037.5037.5337.53675,700
Jan 23, 202440.2440.3137.3738.6138.61391,300
Jan 22, 202440.0840.5039.3139.9639.96487,900
Jan 19, 202439.7440.0038.8439.9939.99430,700
Jan 18, 202440.0040.1838.9239.6639.66421,000
Jan 17, 202440.6341.3839.2339.7139.71860,800
Jan 16, 202441.6543.0540.6541.5941.591,589,400
Jan 12, 202441.6342.1840.0142.0442.041,422,400
Jan 11, 202438.0541.5737.7841.0341.031,115,600
Jan 10, 202440.1440.8137.8738.4938.49543,800
Jan 09, 202440.8741.1340.1040.3040.30548,800
Jan 08, 202439.0041.6438.6041.5941.59548,500
Jan 05, 202438.6839.7237.9639.6839.68441,400
Jan 04, 202439.5240.4038.8439.1139.11350,300
Jan 03, 202440.0240.2838.8539.3639.36426,600
Jan 02, 202439.2840.9939.2040.4140.41449,100
Dec 29, 202339.9840.2438.5539.6639.66574,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...