Advertisement
U.S. markets closed

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
41.97+0.18 (+0.43%)
At close: 04:00PM EDT
41.80 -0.17 (-0.41%)
After hours: 07:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202441.6842.3041.2141.9741.97579,300
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
Dec 28, 202340.7041.4739.9240.0040.00597,700
Dec 27, 202340.2940.9039.6740.6540.65470,200
Dec 26, 202339.4840.6339.4340.2240.22441,700
Dec 22, 202338.1939.7238.1939.4839.48465,700
Dec 21, 202338.3338.5437.4737.8137.81322,400
Dec 20, 202338.5239.2337.5537.7837.78692,900
Dec 19, 202337.2438.3736.7337.9237.92791,400
Dec 18, 202337.3537.4336.1436.8536.85655,900
Dec 15, 202336.4337.4936.3637.1537.151,124,200
Dec 14, 202335.8636.4234.8536.1536.15913,500
Dec 13, 202332.0634.8931.8734.6834.68957,500
Dec 12, 202331.1032.0630.5632.0632.06389,700
Dec 11, 202331.3131.3930.6631.1131.11293,000
Dec 08, 202331.8732.6631.1831.4331.43344,500
Dec 07, 202331.8132.4531.0031.8331.83701,500
Dec 06, 202331.8832.0231.1631.6031.60462,300
Dec 05, 202331.6132.6031.4831.6731.67553,700
Dec 04, 202332.1533.1231.3431.9531.95685,300
Dec 01, 202330.1332.0729.7532.0232.02836,300
Nov 30, 202329.8730.2529.3430.2130.21833,600
Nov 29, 202328.4329.6628.0729.3129.31886,900
Nov 28, 202329.0829.3028.1528.2128.21868,700
Nov 27, 202328.4929.2828.0729.1929.19713,600
Nov 24, 202327.6229.0027.6228.6728.67262,800
Nov 22, 202328.3028.7927.6027.7527.75394,700
Nov 21, 202327.3129.0827.1328.0128.01861,400
Nov 20, 202329.0629.5626.9227.2327.231,726,700
Nov 17, 202328.1129.1527.9029.0929.09466,300
Nov 16, 202328.3928.3927.0927.7927.79846,200
Nov 15, 202327.6930.0127.6928.5328.531,177,700
Nov 14, 202327.7728.5927.5127.9027.901,734,600
Nov 13, 202326.9527.0626.1726.9726.971,374,600
Nov 10, 202326.9127.2926.1326.9426.941,997,900
Nov 09, 202326.6627.0225.0825.7825.781,929,800
Nov 08, 202327.3528.4926.1726.5026.502,830,000
Nov 07, 202329.8931.2228.9129.0229.021,305,000
Nov 06, 202332.9833.5528.8029.3529.354,061,000
Nov 03, 202325.4026.9224.7225.9825.981,191,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...