CLDX - Celldex Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.003.002.882.922.92714,500
Oct 19, 20172.942.982.872.972.971,091,100
Oct 18, 20173.043.052.922.962.96955,400
Oct 17, 20173.103.102.973.003.001,049,100
Oct 16, 20173.103.183.023.073.071,033,200
Oct 13, 20173.133.143.033.073.071,161,100
Oct 12, 20173.133.133.063.103.10787,600
Oct 11, 20173.123.133.043.123.12795,800
Oct 10, 20173.193.203.053.133.131,339,900
Oct 09, 20173.163.263.163.173.171,393,200
Oct 06, 20173.163.253.123.163.161,197,300
Oct 05, 20173.163.223.113.153.151,337,900
Oct 04, 20173.023.252.973.153.153,348,800
Oct 03, 20172.863.052.863.013.014,389,600
Oct 02, 20172.903.002.902.952.951,792,100
Sep 29, 20172.882.902.832.862.861,124,800
Sep 28, 20172.802.902.772.852.851,336,900
Sep 27, 20172.782.862.712.782.781,605,200
Sep 26, 20173.053.072.712.722.722,604,800
Sep 25, 20172.673.142.623.003.005,099,500
Sep 22, 20172.452.682.442.662.661,398,800
Sep 21, 20172.502.502.452.462.46894,800
Sep 20, 20172.502.552.462.482.481,293,500
Sep 19, 20172.542.572.512.532.531,026,400
Sep 18, 20172.582.602.532.532.531,335,400
Sep 15, 20172.562.602.522.572.571,477,000
Sep 14, 20172.622.622.542.562.561,496,800
Sep 13, 20172.542.642.462.632.632,400,400
Sep 12, 20172.692.692.632.662.66801,900
Sep 11, 20172.642.712.592.692.691,030,500
Sep 08, 20172.782.782.582.602.601,544,300
Sep 07, 20172.512.782.472.762.762,722,600
Sep 06, 20172.522.522.482.512.51566,000
Sep 05, 20172.522.562.482.492.49845,600
Sep 01, 20172.472.522.462.522.521,109,900
Aug 31, 20172.472.522.452.462.462,323,700
Aug 30, 20172.452.472.422.462.461,269,900
Aug 29, 20172.462.482.412.442.441,660,500
Aug 28, 20172.392.502.372.472.472,856,900
Aug 25, 20172.362.372.342.362.36889,700
Aug 24, 20172.342.372.332.342.34804,100
Aug 23, 20172.312.372.312.322.32786,000
Aug 22, 20172.332.362.312.322.32880,400
Aug 21, 20172.332.352.312.332.33808,600
Aug 18, 20172.342.352.302.332.33726,100
Aug 17, 20172.402.462.362.362.36776,200
Aug 16, 20172.482.512.412.412.41740,900
Aug 15, 20172.482.512.422.472.471,353,500
Aug 14, 20172.462.502.402.432.43942,800
Aug 11, 20172.422.522.362.452.451,486,400
Aug 10, 20172.512.572.402.432.431,230,900
Aug 09, 20172.652.782.502.532.532,455,400
Aug 08, 20172.442.602.442.562.561,116,500
Aug 07, 20172.532.542.432.472.47919,800
Aug 04, 20172.562.582.512.522.52805,900
Aug 03, 20172.452.642.452.572.572,569,600
Aug 02, 20172.512.522.432.462.461,616,100
Aug 01, 20172.412.522.342.462.463,069,500
Jul 31, 20172.302.352.282.292.29929,500
Jul 28, 20172.282.362.272.302.30923,700
Jul 27, 20172.392.402.282.302.301,475,800
Jul 26, 20172.392.412.362.382.38871,600
Jul 25, 20172.392.422.362.402.401,083,000
Jul 24, 20172.352.412.342.392.391,067,100
Jul 21, 20172.402.422.352.362.36953,000
Jul 20, 20172.362.442.342.382.38972,600
Jul 19, 20172.372.432.342.372.37777,600
Jul 18, 20172.392.402.342.362.36837,300
Jul 17, 20172.452.532.392.402.401,124,200
Jul 14, 20172.542.582.462.482.48896,400
Jul 13, 20172.502.572.452.552.55996,500
Jul 12, 20172.562.562.492.522.52509,800
Jul 11, 20172.452.542.452.532.531,033,400
Jul 10, 20172.512.552.462.462.46742,100
Jul 07, 20172.512.582.492.522.521,068,700
Jul 06, 20172.562.602.482.502.501,139,800
Jul 05, 20172.562.622.492.582.581,320,600
Jul 03, 20172.482.572.452.562.56745,900
Jun 30, 20172.512.572.452.472.471,019,800
Jun 29, 20172.542.582.452.502.501,058,000
Jun 28, 20172.532.582.462.562.56940,600
Jun 27, 20172.612.642.512.512.511,089,900
Jun 26, 20172.652.682.602.612.611,093,300
Jun 23, 20172.572.642.502.622.623,625,800
Jun 22, 20172.562.642.522.582.581,705,400
Jun 21, 20172.442.592.442.542.542,058,900
Jun 20, 20172.382.482.372.432.431,840,400
Jun 19, 20172.332.412.322.362.361,272,400
Jun 16, 20172.302.332.262.322.325,370,300
Jun 15, 20172.372.442.302.322.321,502,300
Jun 14, 20172.292.432.292.362.361,948,600
Jun 13, 20172.332.342.262.292.291,335,500
Jun 12, 20172.262.362.222.312.311,817,800
Jun 09, 20172.362.402.242.242.242,533,000
Jun 08, 20172.252.392.202.342.344,693,900
Jun 07, 20172.422.442.232.252.253,833,500
Jun 06, 20172.722.732.372.392.396,136,800
Jun 05, 20172.892.912.722.732.734,615,400
Jun 02, 20172.912.922.852.892.894,614,800
Jun 01, 20172.842.922.842.902.903,373,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...