CLDX - Celldex Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.42660.43000.42000.42070.4207670,086
Aug 16, 20180.44000.44000.42000.42000.4200757,700
Aug 15, 20180.43000.44000.42000.42000.42001,006,900
Aug 14, 20180.42000.44000.41000.43000.43001,677,800
Aug 13, 20180.43000.43000.41000.42000.4200861,700
Aug 10, 20180.44000.45000.42000.43000.43001,438,100
Aug 09, 20180.48000.48000.44000.45000.45001,358,600
Aug 08, 20180.47000.48000.44000.48000.48001,174,500
Aug 07, 20180.44000.46000.42000.45000.45001,111,800
Aug 06, 20180.44000.44000.41000.43000.4300963,600
Aug 03, 20180.44000.45000.43000.43000.4300939,700
Aug 02, 20180.44000.45000.43000.44000.44001,627,500
Aug 01, 20180.48000.48000.44000.44000.44001,224,000
Jul 31, 20180.46000.47000.45000.47000.47001,192,400
Jul 30, 20180.47000.47000.44000.45000.45002,043,100
Jul 27, 20180.50000.51000.46000.46000.46001,943,300
Jul 26, 20180.51000.52000.49000.49000.49001,647,600
Jul 25, 20180.49000.52000.49000.51000.51001,625,400
Jul 24, 20180.51000.52000.49000.49000.49001,394,800
Jul 23, 20180.52000.52000.51000.51000.51001,149,600
Jul 20, 20180.52000.53000.51000.52000.5200964,400
Jul 19, 20180.52000.52000.51000.51000.5100826,500
Jul 18, 20180.53000.53000.51000.51000.5100700,900
Jul 17, 20180.51000.55000.51000.52000.52002,465,500
Jul 16, 20180.53000.53000.51000.51000.5100756,000
Jul 13, 20180.52000.53000.52000.52000.52001,271,700
Jul 12, 20180.53000.53000.52000.52000.52002,129,700
Jul 11, 20180.52000.53000.52000.52000.52001,457,400
Jul 10, 20180.53000.53000.51000.52000.52001,426,300
Jul 09, 20180.52000.53000.50000.52000.52001,954,100
Jul 06, 20180.52000.53000.51000.53000.53001,966,900
Jul 05, 20180.52000.52000.50000.52000.52001,234,500
Jul 03, 20180.51000.52000.50000.51000.51001,253,000
Jul 02, 20180.50000.51000.49000.51000.51001,994,500
Jun 29, 20180.50000.52000.49000.50000.50001,984,100
Jun 28, 20180.50000.50000.48000.50000.50001,923,200
Jun 27, 20180.50000.51000.48000.50000.50002,480,100
Jun 26, 20180.52000.54000.49000.50000.50005,198,100
Jun 25, 20180.54000.58000.50000.51000.51005,299,800
Jun 22, 20180.56000.57000.51000.52000.520018,487,800
Jun 21, 20180.58000.60000.56000.56000.56003,880,200
Jun 20, 20180.59000.60000.58000.58000.58003,856,500
Jun 19, 20180.60000.60000.59000.59000.59003,649,500
Jun 18, 20180.59000.61000.59000.59000.59002,870,400
Jun 15, 20180.60000.60000.58000.58000.58003,777,700
Jun 14, 20180.61000.62000.59000.60000.60002,968,700
Jun 13, 20180.65000.65000.60000.60000.60003,250,800
Jun 12, 20180.66000.67000.64000.65000.65001,554,700
Jun 11, 20180.67000.69000.65000.66000.66003,037,300
Jun 08, 20180.65000.66000.63000.65000.65002,220,700
Jun 07, 20180.66000.67000.65000.66000.66002,750,100
Jun 06, 20180.65000.67000.63000.66000.66004,217,900
Jun 05, 20180.63000.64000.61000.64000.64004,504,100
Jun 04, 20180.63000.63000.60000.61000.61003,308,300
Jun 01, 20180.61000.62000.58000.59000.59004,470,100
May 31, 20180.62000.63000.58000.58000.58005,830,300
May 30, 20180.64000.65000.62000.62000.62003,739,100
May 29, 20180.65000.66000.63000.63000.63003,415,900
May 25, 20180.64000.65000.62000.63000.63002,038,900
May 24, 20180.67000.68000.62000.64000.64002,974,500
May 23, 20180.66000.68000.65000.66000.66002,636,800
May 22, 20180.66000.70000.65000.66000.66004,167,600
May 21, 20180.69000.69000.65000.66000.66002,644,200
May 18, 20180.69000.70000.67000.67000.67002,527,400
May 17, 20180.70000.70000.68000.69000.69001,792,600
May 16, 20180.71000.72000.68000.70000.70002,265,300
May 15, 20180.72000.73000.71000.71000.71001,882,500
May 14, 20180.75000.75000.72000.72000.72002,307,200
May 11, 20180.73000.75000.71000.73000.73002,955,800
May 10, 20180.75000.78000.71000.72000.72002,698,100
May 09, 20180.75000.80000.73000.77000.77002,580,500
May 08, 20180.77000.78000.73000.75000.75003,236,900
May 07, 20180.81000.84000.77000.78000.78002,057,600
May 04, 20180.78000.84000.78000.80000.80001,791,300
May 03, 20180.79000.81000.77000.79000.79002,205,700
May 02, 20180.75000.81000.74000.79000.79003,034,600
May 01, 20180.72000.77000.72000.77000.77002,215,300
Apr 30, 20180.77000.77000.71000.74000.74002,942,400
Apr 27, 20180.80000.80000.74000.77000.77003,349,900
Apr 26, 20180.75000.81000.74000.79000.79006,230,300
Apr 25, 20180.70000.76000.67000.75000.75005,823,600
Apr 24, 20180.71000.72000.67000.71000.71003,790,800
Apr 23, 20180.70000.71000.66000.69000.69004,246,100
Apr 20, 20180.69000.75000.69000.70000.70006,197,100
Apr 19, 20180.75000.75000.65000.68000.680010,490,300
Apr 18, 20180.80000.81000.72000.73000.730010,375,000
Apr 17, 20180.80000.88000.79000.79000.790010,809,300
Apr 16, 20181.05001.06000.76000.76000.760029,243,200
Apr 13, 20182.25002.25002.15002.15002.1500603,200
Apr 12, 20182.21002.27002.18002.24002.24001,118,200
Apr 11, 20182.11002.20002.08002.19002.19001,230,000
Apr 10, 20182.09002.14001.99002.13002.1300954,800
Apr 09, 20182.03002.15001.97002.07002.07001,608,700
Apr 06, 20182.06002.08001.98001.99001.99001,489,800
Apr 05, 20182.15002.19002.05002.07002.07001,507,800
Apr 04, 20182.04002.17002.03002.16002.16002,083,600
Apr 03, 20182.21002.22002.03002.08002.08001,798,100
Apr 02, 20182.33002.33002.11002.14002.14002,081,900
Mar 29, 20182.30002.35002.25002.33002.33001,315,000
Mar 28, 20182.36002.36002.26002.29002.29001,180,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...