CLDX - Celldex Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.30000.37000.30000.34000.34009,373,900
Jan 17, 20190.28000.30000.27000.29000.29002,769,900
Jan 16, 20190.26000.32000.26000.27000.27005,166,900
Jan 15, 20190.26000.27000.25000.26000.2600932,000
Jan 14, 20190.26000.26000.25000.26000.26001,222,500
Jan 11, 20190.26000.27000.26000.26000.26001,242,100
Jan 10, 20190.27000.27000.25000.26000.2600786,300
Jan 09, 20190.27000.27000.26000.27000.2700977,000
Jan 08, 20190.26000.28000.25000.26000.26002,215,000
Jan 07, 20190.25000.26000.24000.26000.26001,832,500
Jan 04, 20190.23000.25000.23000.24000.24001,413,400
Jan 03, 20190.25000.25000.23000.23000.23002,055,500
Jan 02, 20190.20000.26000.20000.25000.25002,969,700
Dec 31, 20180.21000.21000.20000.20000.20002,591,900
Dec 28, 20180.20000.22000.20000.20000.20003,511,600
Dec 27, 20180.21000.21000.19000.20000.20002,348,300
Dec 26, 20180.18000.21000.18000.20000.20002,023,400
Dec 24, 20180.20000.22000.20000.20000.20001,518,900
Dec 21, 20180.23000.24000.20000.20000.20003,614,500
Dec 20, 20180.24000.24000.22000.23000.23001,611,700
Dec 19, 20180.24000.26000.23000.24000.24002,080,900
Dec 18, 20180.25000.25000.23000.23000.23002,215,000
Dec 17, 20180.26000.27000.24000.24000.24001,755,700
Dec 14, 20180.25000.26000.25000.25000.25001,707,200
Dec 13, 20180.26000.27000.26000.26000.26001,283,800
Dec 12, 20180.26000.28000.25000.27000.27002,034,500
Dec 11, 20180.28000.30000.26000.26000.26001,742,500
Dec 10, 20180.26000.30000.26000.28000.28001,935,500
Dec 07, 20180.28000.28000.26000.26000.26001,295,200
Dec 06, 20180.28000.29000.27000.27000.27001,333,300
Dec 04, 20180.29000.30000.28000.28000.28001,349,000
Dec 03, 20180.30000.31000.28000.29000.29001,912,600
Nov 30, 20180.30000.31000.30000.30000.30001,054,100
Nov 29, 20180.30000.31000.29000.31000.31001,177,900
Nov 28, 20180.30000.31000.28000.29000.29001,138,300
Nov 27, 20180.30000.31000.28000.30000.30001,885,200
Nov 26, 20180.32000.32000.30000.30000.30001,232,700
Nov 23, 20180.31000.32000.30000.30000.3000575,700
Nov 21, 20180.31000.32000.30000.31000.31001,146,100
Nov 20, 20180.32000.33000.31000.32000.32001,551,200
Nov 19, 20180.33000.33000.31000.32000.32001,274,100
Nov 16, 20180.34000.35000.33000.33000.33001,107,300
Nov 15, 20180.34000.34000.33000.34000.34001,245,400
Nov 14, 20180.34000.34000.33000.33000.33001,158,400
Nov 13, 20180.34000.35000.33000.34000.34001,241,700
Nov 12, 20180.38000.38000.33000.34000.34001,736,600
Nov 09, 20180.40000.40000.36000.36000.36002,506,700
Nov 08, 20180.35000.39000.33000.38000.38005,032,600
Nov 07, 20180.34000.34000.31000.34000.34001,777,200
Nov 06, 20180.34000.35000.32000.33000.33001,435,000
Nov 05, 20180.36000.36000.33000.34000.34001,689,400
Nov 02, 20180.36000.36000.33000.35000.3500717,200
Nov 01, 20180.32000.36000.32000.35000.35001,262,600
Oct 31, 20180.35000.35000.31000.31000.31001,733,800
Oct 30, 20180.32000.33000.30000.31000.31003,104,600
Oct 29, 20180.35000.35000.32000.32000.32002,175,000
Oct 26, 20180.35000.36000.35000.35000.35001,460,700
Oct 25, 20180.37000.37000.35000.36000.36001,120,200
Oct 24, 20180.36000.37000.35000.37000.37001,379,000
Oct 23, 20180.35000.37000.35000.36000.36001,146,000
Oct 22, 20180.42000.42000.33000.37000.37005,241,000
Oct 19, 20180.43000.44000.40000.42000.42001,931,100
Oct 18, 20180.45000.46000.42000.42000.42001,900,100
Oct 17, 20180.46000.48000.44000.44000.44002,407,000
Oct 16, 20180.42000.47000.41000.45000.45005,055,800
Oct 15, 20180.42000.43000.40000.42000.4200806,400
Oct 12, 20180.41000.42000.40000.42000.42001,045,100
Oct 11, 20180.42000.42000.40000.40000.40002,647,600
Oct 10, 20180.44000.45000.42000.42000.42001,250,500
Oct 09, 20180.46000.46000.43000.43000.4300764,600
Oct 08, 20180.44000.45000.43000.43000.4300906,900
Oct 05, 20180.45000.45000.43000.45000.4500967,000
Oct 04, 20180.45000.46000.43000.44000.44001,242,300
Oct 03, 20180.45000.46000.43000.44000.44002,149,500
Oct 02, 20180.44000.45000.43000.43000.4300848,900
Oct 01, 20180.45000.47000.44000.44000.4400817,000
Sep 28, 20180.45000.46000.45000.45000.4500826,200
Sep 27, 20180.47000.47000.44000.45000.45001,157,300
Sep 26, 20180.49000.49000.45000.45000.45001,775,500
Sep 25, 20180.45000.49000.45000.47000.47002,311,800
Sep 24, 20180.43000.46000.43000.45000.45001,285,700
Sep 21, 20180.43000.45000.42000.42000.42002,229,400
Sep 20, 20180.44000.44000.42000.43000.4300844,100
Sep 19, 20180.42000.43000.41000.42000.42001,321,100
Sep 18, 20180.42000.44000.42000.42000.42001,206,000
Sep 17, 20180.42000.43000.42000.42000.42001,021,200
Sep 14, 20180.41000.43000.41000.42000.4200814,800
Sep 13, 20180.42000.43000.41000.41000.4100685,700
Sep 12, 20180.42000.43000.41000.42000.4200901,300
Sep 11, 20180.44000.45000.41000.42000.42002,504,900
Sep 10, 20180.47000.47000.43000.43000.43001,337,300
Sep 07, 20180.46000.47000.43000.46000.46001,726,900
Sep 06, 20180.50000.50000.45000.46000.46001,913,500
Sep 05, 20180.47000.50000.47000.49000.4900898,500
Sep 04, 20180.50000.50000.47000.47000.47002,054,200
Aug 31, 20180.50000.51000.48000.50000.5000726,300
Aug 30, 20180.50000.51000.49000.50000.5000996,700
Aug 29, 20180.50000.50000.48000.50000.5000924,300
Aug 28, 20180.51000.52000.49000.49000.49001,048,600
Aug 27, 20180.48000.50000.46000.49000.49001,146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...