CLDX - Celldex Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2018	0.430	0.440	0.400	0.420	0.420	1,929,100
Oct 18, 2018	0.450	0.460	0.420	0.420	0.420	1,900,100
Oct 17, 2018	0.460	0.480	0.440	0.440	0.440	2,407,000
Oct 16, 2018	0.420	0.470	0.410	0.450	0.450	5,055,800
Oct 15, 2018	0.420	0.430	0.400	0.420	0.420	806,400
Oct 12, 2018	0.410	0.420	0.400	0.420	0.420	1,045,100
Oct 11, 2018	0.420	0.420	0.400	0.400	0.400	2,647,600
Oct 10, 2018	0.440	0.450	0.420	0.420	0.420	1,250,500
Oct 09, 2018	0.460	0.460	0.430	0.430	0.430	764,600
Oct 08, 2018	0.440	0.450	0.430	0.430	0.430	906,900
Oct 05, 2018	0.450	0.450	0.430	0.450	0.450	967,000
Oct 04, 2018	0.450	0.460	0.430	0.440	0.440	1,242,300
Oct 03, 2018	0.450	0.460	0.430	0.440	0.440	2,149,500
Oct 02, 2018	0.440	0.450	0.430	0.430	0.430	848,900
Oct 01, 2018	0.450	0.470	0.440	0.440	0.440	817,000
Sep 28, 2018	0.450	0.460	0.450	0.450	0.450	826,200
Sep 27, 2018	0.470	0.470	0.440	0.450	0.450	1,157,300
Sep 26, 2018	0.490	0.490	0.450	0.450	0.450	1,775,500
Sep 25, 2018	0.450	0.490	0.450	0.470	0.470	2,311,800
Sep 24, 2018	0.430	0.460	0.430	0.450	0.450	1,285,700
Sep 21, 2018	0.430	0.450	0.420	0.420	0.420	2,229,400
Sep 20, 2018	0.440	0.440	0.420	0.430	0.430	844,100
Sep 19, 2018	0.420	0.430	0.410	0.420	0.420	1,321,100
Sep 18, 2018	0.420	0.440	0.420	0.420	0.420	1,206,000
Sep 17, 2018	0.420	0.430	0.420	0.420	0.420	1,021,200
Sep 14, 2018	0.410	0.430	0.410	0.420	0.420	814,800
Sep 13, 2018	0.420	0.430	0.410	0.410	0.410	685,700
Sep 12, 2018	0.420	0.430	0.410	0.420	0.420	901,300
Sep 11, 2018	0.440	0.450	0.410	0.420	0.420	2,504,900
Sep 10, 2018	0.470	0.470	0.430	0.430	0.430	1,337,300
Sep 07, 2018	0.460	0.470	0.430	0.460	0.460	1,726,900
Sep 06, 2018	0.500	0.500	0.450	0.460	0.460	1,913,500
Sep 05, 2018	0.470	0.500	0.470	0.490	0.490	898,500
Sep 04, 2018	0.500	0.500	0.470	0.470	0.470	2,054,200
Aug 31, 2018	0.500	0.510	0.480	0.500	0.500	726,300
Aug 30, 2018	0.500	0.510	0.490	0.500	0.500	996,700
Aug 29, 2018	0.500	0.500	0.480	0.500	0.500	924,300
Aug 28, 2018	0.510	0.520	0.490	0.490	0.490	1,048,600
Aug 27, 2018	0.480	0.500	0.460	0.490	0.490	1,146,100
Aug 24, 2018	0.480	0.480	0.460	0.470	0.470	1,488,800
Aug 23, 2018	0.500	0.520	0.460	0.470	0.470	2,447,600
Aug 22, 2018	0.440	0.510	0.430	0.500	0.500	4,837,200
Aug 21, 2018	0.410	0.440	0.410	0.440	0.440	1,419,300
Aug 20, 2018	0.430	0.430	0.400	0.420	0.420	2,109,400
Aug 17, 2018	0.430	0.430	0.420	0.420	0.420	712,000
Aug 16, 2018	0.440	0.440	0.420	0.420	0.420	757,700
Aug 15, 2018	0.430	0.440	0.420	0.420	0.420	1,006,900
Aug 14, 2018	0.420	0.440	0.410	0.430	0.430	1,677,800
Aug 13, 2018	0.430	0.430	0.410	0.420	0.420	861,700
Aug 10, 2018	0.440	0.450	0.420	0.430	0.430	1,438,100
Aug 09, 2018	0.480	0.480	0.440	0.450	0.450	1,358,600
Aug 08, 2018	0.470	0.480	0.440	0.480	0.480	1,174,500
Aug 07, 2018	0.440	0.460	0.420	0.450	0.450	1,111,800
Aug 06, 2018	0.440	0.440	0.410	0.430	0.430	963,600
Aug 03, 2018	0.440	0.450	0.430	0.430	0.430	939,700
Aug 02, 2018	0.440	0.450	0.430	0.440	0.440	1,627,500
Aug 01, 2018	0.480	0.480	0.440	0.440	0.440	1,224,000
Jul 31, 2018	0.460	0.470	0.450	0.470	0.470	1,192,400
Jul 30, 2018	0.470	0.470	0.440	0.450	0.450	2,043,100
Jul 27, 2018	0.500	0.510	0.460	0.460	0.460	1,943,300
Jul 26, 2018	0.510	0.520	0.490	0.490	0.490	1,647,600
Jul 25, 2018	0.490	0.520	0.490	0.510	0.510	1,625,400
Jul 24, 2018	0.510	0.520	0.490	0.490	0.490	1,394,800
Jul 23, 2018	0.520	0.520	0.510	0.510	0.510	1,149,600
Jul 20, 2018	0.520	0.530	0.510	0.520	0.520	964,400
Jul 19, 2018	0.520	0.520	0.510	0.510	0.510	826,500
Jul 18, 2018	0.530	0.530	0.510	0.510	0.510	700,900
Jul 17, 2018	0.510	0.550	0.510	0.520	0.520	2,465,500
Jul 16, 2018	0.530	0.530	0.510	0.510	0.510	756,000
Jul 13, 2018	0.520	0.530	0.520	0.520	0.520	1,271,700
Jul 12, 2018	0.530	0.530	0.520	0.520	0.520	2,129,700
Jul 11, 2018	0.520	0.530	0.520	0.520	0.520	1,457,400
Jul 10, 2018	0.530	0.530	0.510	0.520	0.520	1,426,300
Jul 09, 2018	0.520	0.530	0.500	0.520	0.520	1,954,100
Jul 06, 2018	0.520	0.530	0.510	0.530	0.530	1,966,900
Jul 05, 2018	0.520	0.520	0.500	0.520	0.520	1,234,500
Jul 03, 2018	0.510	0.520	0.500	0.510	0.510	1,253,000
Jul 02, 2018	0.500	0.510	0.490	0.510	0.510	1,994,500
Jun 29, 2018	0.500	0.520	0.490	0.500	0.500	1,984,100
Jun 28, 2018	0.500	0.500	0.480	0.500	0.500	1,923,200
Jun 27, 2018	0.500	0.510	0.480	0.500	0.500	2,480,100
Jun 26, 2018	0.520	0.540	0.490	0.500	0.500	5,198,100
Jun 25, 2018	0.540	0.580	0.500	0.510	0.510	5,299,800
Jun 22, 2018	0.560	0.570	0.510	0.520	0.520	18,487,800
Jun 21, 2018	0.580	0.600	0.560	0.560	0.560	3,880,200
Jun 20, 2018	0.590	0.600	0.580	0.580	0.580	3,856,500
Jun 19, 2018	0.600	0.600	0.590	0.590	0.590	3,649,500
Jun 18, 2018	0.590	0.610	0.590	0.590	0.590	2,870,400
Jun 15, 2018	0.600	0.600	0.580	0.580	0.580	3,777,700
Jun 14, 2018	0.610	0.620	0.590	0.600	0.600	2,968,700
Jun 13, 2018	0.650	0.650	0.600	0.600	0.600	3,250,800
Jun 12, 2018	0.660	0.670	0.640	0.650	0.650	1,554,700
Jun 11, 2018	0.670	0.690	0.650	0.660	0.660	3,037,300
Jun 08, 2018	0.650	0.660	0.630	0.650	0.650	2,220,700
Jun 07, 2018	0.660	0.670	0.650	0.660	0.660	2,750,100
Jun 06, 2018	0.650	0.670	0.630	0.660	0.660	4,217,900
Jun 05, 2018	0.630	0.640	0.610	0.640	0.640	4,504,100
Jun 04, 2018	0.630	0.630	0.600	0.610	0.610	3,308,300
Jun 01, 2018	0.610	0.620	0.580	0.590	0.590	4,470,100
May 31, 2018	0.620	0.630	0.580	0.580	0.580	5,830,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...