Canada markets closed

Celldex Therapeutics, Inc. (CLDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.60-1.73 (-3.90%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202144.1844.9141.8842.6042.60837,300
Jul. 22, 202144.8544.9643.6544.3344.33514,500
Jul. 21, 202143.4943.9642.3743.3043.30436,400
Jul. 20, 202139.3843.5439.3843.4543.45806,000
Jul. 19, 202139.8340.3637.8839.8539.85985,600
Jul. 16, 202144.2344.6240.0040.6440.641,565,600
Jul. 15, 202142.7845.1542.6343.8643.861,853,300
Jul. 14, 202144.8846.4242.6143.7143.715,115,100
Jul. 13, 202142.3245.5040.9444.6044.603,271,400
Jul. 12, 202142.7645.3938.2740.6740.676,574,600
Jul. 09, 202131.0432.7230.7532.4132.41607,300
Jul. 08, 202128.3431.1728.3231.0431.04834,900
Jul. 07, 202131.2631.7528.3028.9528.951,026,600
Jul. 06, 202134.2034.2131.1731.3031.30591,500
Jul. 02, 202134.4234.8133.2533.8533.85532,900
Jul. 01, 202133.5035.0033.5034.4334.43505,400
Jun. 30, 202135.0835.2332.9033.4433.441,019,300
Jun. 29, 202134.9035.6934.4035.3735.37569,900
Jun. 28, 202132.7435.1632.2434.9934.99554,200
Jun. 25, 202132.2434.1331.8132.5132.515,351,300
Jun. 24, 202130.3333.2330.2031.9931.99808,100
Jun. 23, 202128.8930.4028.8930.0130.01401,900
Jun. 22, 202128.4028.9227.9428.7528.75594,100
Jun. 21, 202128.1329.1127.8028.2528.25444,900
Jun. 18, 202127.7128.3926.8027.7827.781,193,700
Jun. 17, 202127.9029.3026.7528.0028.00417,300
Jun. 16, 202129.2429.5927.5627.7927.79349,000
Jun. 15, 202130.8230.8228.9629.2029.20283,400
Jun. 14, 202131.0431.1630.3030.6430.64444,300
Jun. 11, 202130.1831.0630.0731.0431.04451,100
Jun. 10, 202130.0530.7429.6630.5630.56315,800
Jun. 09, 202129.6630.3329.4030.0530.05422,500
Jun. 08, 202128.5029.8328.1029.6529.65646,000
Jun. 07, 202127.6728.9627.6028.5028.50746,400
Jun. 04, 202128.3128.7027.1227.9127.91203,900
Jun. 03, 202128.0528.7627.7128.0728.07241,000
Jun. 02, 202127.9328.1627.2228.0128.01488,400
Jun. 01, 202127.9528.3427.0027.7827.78286,700
May 28, 202128.4429.2427.9027.9527.95234,500
May 27, 202127.6828.2727.6028.2528.25427,000
May 26, 202126.5027.5426.4427.5427.54263,000
May 25, 202127.0427.4826.2626.3926.39297,900
May 24, 202127.8828.1126.3626.8726.87340,700
May 21, 202128.0028.0827.2327.5227.52272,100
May 20, 202127.1127.8527.1127.6527.65370,900
May 19, 202127.5827.8526.7227.0027.00247,700
May 18, 202127.8028.2827.3227.5527.55278,700
May 17, 202126.9827.9026.7027.3827.38284,400
May 14, 202125.5427.1125.0127.0927.09304,700
May 13, 202125.6326.4424.4125.0125.01341,600
May 12, 202126.3027.0025.5825.5925.59321,200
May 11, 202125.4727.6123.9526.7726.77288,100
May 10, 202127.0727.5425.7326.4926.49310,900
May 07, 202126.1427.3725.2927.3127.31553,500
May 06, 202128.0928.0925.6726.5726.57499,300
May 05, 202128.6029.4627.4627.6827.68510,800
May 04, 202130.4230.7028.3428.5028.50476,100
May 03, 202130.6931.6129.9330.6230.62376,400
Apr. 30, 202130.6531.0929.4330.3330.33601,200
Apr. 29, 202131.0933.2431.0731.2731.27550,900
Apr. 28, 202131.4431.6930.5330.9830.98416,600
Apr. 27, 202129.7531.5428.4431.4431.44508,200
Apr. 26, 202127.9929.6527.1129.5929.59445,500
Apr. 23, 202126.8529.1126.7527.8927.89575,500
Apr. 22, 202126.8427.4926.0426.7526.75443,600
Apr. 21, 202123.9826.7323.2426.7226.72410,300
Apr. 20, 202123.9925.9023.1123.6723.671,027,400
Apr. 19, 202123.3724.3823.2324.1524.15285,900
Apr. 16, 202124.0924.1722.9423.5523.55310,300
Apr. 15, 202122.8224.4522.7623.5623.56373,600
Apr. 14, 202121.2122.9721.0022.2722.27354,600
Apr. 13, 202121.0221.5720.7221.4721.47346,600
Apr. 12, 202120.4120.8719.7120.7920.79382,000
Apr. 09, 202120.6821.2920.2420.7120.71234,100
Apr. 08, 202121.1621.6420.6321.0021.00251,000
Apr. 07, 202120.7421.8520.3621.0121.01312,000
Apr. 06, 202122.4922.5020.9120.9520.95442,300
Apr. 05, 202123.0823.2222.0222.4122.41416,500
Apr. 01, 202120.6223.0920.6222.8122.81639,900
Mar. 31, 202119.7722.2319.7420.6020.601,233,300
Mar. 30, 202119.1720.3717.9119.7319.731,572,200
Mar. 29, 202120.0123.4615.3720.4720.477,872,800
Mar. 26, 202125.6726.3922.9823.7523.75594,000
Mar. 25, 202123.7826.2423.7025.9925.99479,900
Mar. 24, 202124.9925.4424.2424.9524.951,088,400
Mar. 23, 202126.0426.0424.7425.0325.03648,700
Mar. 22, 202125.2726.8525.0626.0826.08751,400
Mar. 19, 202124.7626.1124.4525.0925.09949,600
Mar. 18, 202124.7525.6224.2724.9924.99824,900
Mar. 17, 202123.2525.3623.2524.9624.96342,200
Mar. 16, 202125.2825.2822.4224.0724.07452,100
Mar. 15, 202125.4725.5724.3524.9924.99254,500
Mar. 12, 202126.0326.3524.3625.3825.38516,200
Mar. 11, 202126.7427.2625.8526.2826.28595,300
Mar. 10, 202127.1727.7324.9226.2526.25420,400
Mar. 09, 202126.7328.5426.5026.7726.77416,900
Mar. 08, 202126.6929.3925.9526.2026.20555,100
Mar. 05, 202125.2526.3022.6226.2126.21529,100
Mar. 04, 202125.6926.6424.1825.2025.20640,900
Mar. 03, 202129.9029.9426.5126.5226.52460,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...