CLDX - Celldex Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.45002.45002.24002.32002.3200241,300
Aug 22, 20192.45002.49002.38002.43002.4300154,500
Aug 21, 20192.29002.44002.27002.36002.3600210,200
Aug 20, 20192.25002.35002.25002.30002.3000195,100
Aug 19, 20192.20002.30002.17002.25002.2500185,100
Aug 16, 20192.14002.26002.10002.19002.1900295,400
Aug 15, 20192.17002.19002.10002.14002.1400122,300
Aug 14, 20192.17002.25002.14002.15002.150091,000
Aug 13, 20192.10002.26002.10002.22002.2200168,200
Aug 12, 20192.16002.29002.05002.11002.1100415,800
Aug 09, 20192.19002.25002.10002.15002.1500161,700
Aug 08, 20192.05002.24002.05002.21002.2100351,900
Aug 07, 20192.06002.23002.06002.16002.1600122,100
Aug 06, 20192.06002.13002.01002.08002.0800105,900
Aug 05, 20192.09002.11002.03002.05002.0500113,600
Aug 02, 20192.11002.16002.06002.14002.1400183,800
Aug 01, 20192.16002.26002.05002.12002.1200122,600
Jul 31, 20192.19002.29002.18002.18002.1800108,300
Jul 30, 20192.20002.25002.19002.20002.200064,300
Jul 29, 20192.30002.30002.15002.23002.230059,500
Jul 26, 20192.22002.29002.17002.24002.240076,600
Jul 25, 20192.22002.25002.18002.19002.190053,700
Jul 24, 20192.08002.26002.05002.25002.2500130,800
Jul 23, 20192.23002.26002.03002.08002.0800268,600
Jul 22, 20192.35002.40002.21002.21002.2100220,100
Jul 19, 20192.33002.48002.31002.36002.3600199,500
Jul 18, 20192.44002.45002.33002.35002.3500137,300
Jul 17, 20192.50002.52002.42002.43002.4300117,700
Jul 16, 20192.60002.63002.50002.52002.520073,100
Jul 15, 20192.67002.68002.56002.60002.600056,500
Jul 12, 20192.61002.69002.60002.63002.630099,300
Jul 11, 20192.61002.66002.53002.62002.6200107,900
Jul 10, 20192.72002.74002.56002.62002.620095,700
Jul 09, 20192.71002.77002.62002.70002.700082,900
Jul 08, 20192.77002.77002.62002.71002.7100100,500
Jul 05, 20192.69002.76002.66002.75002.750090,700
Jul 03, 20192.72002.83002.67002.69002.690071,800
Jul 02, 20192.68002.73002.63002.71002.710091,800
Jul 01, 20192.73002.79002.63002.69002.6900162,100
Jun 28, 20192.54002.71002.46002.68002.6800235,600
Jun 27, 20192.51002.54002.41002.49002.4900110,600
Jun 26, 20192.57002.57002.44002.46002.4600120,900
Jun 25, 20192.64002.68002.49002.52002.5200585,800
Jun 24, 20192.56002.65002.54002.58002.5800149,700
Jun 21, 20192.59002.64002.50002.53002.5300136,500
Jun 20, 20192.80002.82002.56002.57002.5700187,400
Jun 19, 20192.74002.83002.66002.78002.7800213,800
Jun 18, 20192.65002.73002.65002.71002.7100115,600
Jun 17, 20192.47002.79002.45002.65002.6500246,300
Jun 14, 20192.51002.55002.45002.48002.480063,800
Jun 13, 20192.44002.54002.40002.52002.5200118,500
Jun 12, 20192.57002.60002.40002.43002.4300257,500
Jun 11, 20192.53002.66002.51002.52002.5200348,100
Jun 10, 20192.60002.66002.50002.51002.5100205,100
Jun 07, 20192.53002.71002.43002.61002.6100340,500
Jun 06, 20192.59002.63002.41002.53002.5300582,600
Jun 05, 20192.70002.74002.51002.62002.6200471,600
Jun 04, 20192.70002.79002.65002.70002.7000354,900
Jun 03, 20193.10003.15002.63002.73002.73001,324,700
May 31, 20193.13003.13002.91003.04003.0400382,700
May 30, 20193.08003.24003.05003.13003.1300451,100
May 29, 20193.06003.12002.90003.05003.0500307,600
May 28, 20193.23003.24003.06003.10003.1000196,600
May 24, 20193.12003.23003.11003.18003.1800167,500
May 23, 20193.27003.27003.08003.11003.1100210,200
May 22, 20193.25003.35003.17003.28003.2800259,300
May 21, 20193.11003.26003.10003.24003.2400158,100
May 20, 20193.11003.16003.02003.11003.1100277,800
May 17, 20193.23003.30003.08003.12003.1200244,700
May 16, 20193.34003.37003.25003.26003.2600190,400
May 15, 20193.22003.37003.19003.31003.3100192,100
May 14, 20193.13003.28003.07003.24003.2400302,500
May 13, 20193.28003.32003.08003.11003.1100353,600
May 10, 20193.50003.50003.26003.35003.3500496,200
May 09, 20193.62003.68003.45003.52003.5200526,200
May 08, 20193.77003.83003.60003.70003.7000530,000
May 07, 20193.92004.05003.77003.84003.8400362,300
May 06, 20193.70003.98003.63003.96003.9600467,300
May 03, 20193.75003.80003.63003.80003.8000216,200
May 02, 20193.69003.96003.61003.76003.7600737,600
May 01, 20193.66003.78003.50003.73003.7300459,600
Apr 30, 20193.81003.82003.54003.66003.6600207,500
Apr 29, 20193.73003.82003.61003.81003.8100193,900
Apr 26, 20193.64003.78003.58003.74003.7400309,100
Apr 25, 20193.73003.77003.48003.66003.6600456,600
Apr 24, 20194.03004.08003.67003.77003.7700876,800
Apr 23, 20193.66004.06003.66003.97003.97001,162,000
Apr 22, 20193.74003.82003.55003.62003.6200607,700
Apr 18, 20193.96004.04003.73003.79003.7900408,700
Apr 17, 20194.05004.14003.84003.96003.9600543,300
Apr 16, 20194.21004.21003.95004.05004.0500332,000
Apr 15, 20194.30004.38004.10004.13004.1300312,900
Apr 12, 20194.50004.55004.26004.35004.3500400,000
Apr 11, 20194.68004.77004.52004.53004.5300206,100
Apr 10, 20194.84004.94004.67004.71004.7100392,800
Apr 09, 20195.14005.19004.78004.86004.8600944,300
Apr 08, 20194.31005.47004.25004.98004.98003,663,000
Apr 05, 20194.38004.43004.27004.34004.3400169,600
Apr 04, 20194.47004.53004.25004.38004.3800228,400
Apr 03, 20194.51004.64004.42004.49004.4900297,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...