Advertisement
Advertisement
U.S. Markets close in 1 hr 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
46.28+0.14 (+0.30%)
As of 02:49PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202346.3446.4145.1946.2846.28231,791
Feb 06, 202346.0047.2744.7846.1446.14332,600
Feb 03, 202344.4446.2744.4446.0946.09345,800
Feb 02, 202343.8145.0142.0944.9844.98448,100
Feb 01, 202344.0644.5142.9143.7143.71480,100
Jan 31, 202344.2445.0043.8044.0644.06389,300
Jan 30, 202345.8746.2443.8244.1644.16326,200
Jan 27, 202345.7146.9445.3746.2546.25225,600
Jan 26, 202346.6746.8445.3445.8345.83239,000
Jan 25, 202346.3546.8044.9146.5046.50326,300
Jan 24, 202346.3947.5946.0846.5246.52516,400
Jan 23, 202346.6247.1745.7946.5946.59327,900
Jan 20, 202347.2347.3546.0046.6146.61362,000
Jan 19, 202346.3947.5046.2546.4646.46282,100
Jan 18, 202347.3148.4046.6246.6746.67470,100
Jan 17, 202345.7547.0245.1446.9446.94320,300
Jan 13, 202347.0048.0045.4246.0246.02388,800
Jan 12, 202346.5848.0546.1647.4347.43390,900
Jan 11, 202346.5446.9145.2946.4346.43569,200
Jan 10, 202344.6346.9444.4146.6846.68363,400
Jan 09, 202344.2445.5543.2644.8544.85643,600
Jan 06, 202342.9743.8842.4143.8443.84430,100
Jan 05, 202343.8443.8442.7242.7742.77293,200
Jan 04, 202343.6144.6143.4644.2244.22404,600
Jan 03, 202344.8645.6042.7343.3943.39484,100
Dec 30, 202244.7045.1043.8144.5744.57449,900
Dec 29, 202243.4846.0443.1245.0445.04404,200
Dec 28, 202243.4944.2243.1443.1943.19289,900
Dec 27, 202244.0945.3843.5143.5343.53277,200
Dec 23, 202245.3945.4043.5144.1144.11234,500
Dec 22, 202244.0745.6543.5745.3845.38400,800
Dec 21, 202241.9944.5641.5144.4244.42574,900
Dec 20, 202241.1942.3441.1641.8841.88553,300
Dec 19, 202243.5243.7241.1741.5841.58469,400
Dec 16, 202243.3144.2942.3243.5243.522,777,700
Dec 15, 202240.2944.9240.1644.2944.291,404,300
Dec 14, 202239.2740.9038.6840.2540.25589,700
Dec 13, 202240.0040.0337.6039.3739.37594,600
Dec 12, 202236.9439.9936.7138.7738.77729,000
Dec 09, 202238.6438.7237.0837.1537.15398,800
Dec 08, 202237.3139.5536.7438.8138.81524,700
Dec 07, 202236.3737.4535.6637.1037.10376,700
Dec 06, 202236.5437.7735.5036.3436.34741,200
Dec 05, 202237.0237.3735.7836.6636.66604,600
Dec 02, 202236.2537.5135.8537.3437.34531,200
Dec 01, 202236.9237.7035.9836.6636.66481,400
Nov 30, 202234.5837.2334.5637.0937.09807,300
Nov 29, 202233.3134.2732.9134.2634.26355,600
Nov 28, 202233.3333.8532.7733.1233.12405,700
Nov 25, 202234.1734.5833.5133.6433.6483,500
Nov 23, 202234.7035.0133.6334.3934.39252,900
Nov 22, 202233.9734.6333.1534.5634.56264,500
Nov 21, 202234.7035.2233.5833.7033.70277,300
Nov 18, 202235.0935.4034.2434.6834.68322,600
Nov 17, 202234.0434.3533.2134.2834.28338,300
Nov 16, 202236.4636.8134.1334.4434.44392,900
Nov 15, 202237.4037.6736.0536.6936.69435,800
Nov 14, 202236.6937.8135.6536.5036.50562,200
Nov 11, 202237.5441.1037.4737.7037.70793,100
Nov 10, 202234.1138.5833.3337.8037.801,200,100
Nov 09, 202234.4234.6232.5732.5932.59454,200
Nov 08, 202235.1735.4933.9134.5534.55436,700
Nov 07, 202233.6735.2033.3934.8534.85453,600
Nov 04, 202234.2934.2932.2333.4933.49429,600
Nov 03, 202234.0934.7833.4233.6233.62257,000
Nov 02, 202235.3436.5234.5534.5834.58376,700
Nov 01, 202235.5236.0935.0735.3535.35418,600
Oct 31, 202235.1135.6134.8135.1335.13377,900
Oct 28, 202235.0835.8334.4135.4735.47474,000
Oct 27, 202234.7035.0233.8634.6234.62338,000
Oct 26, 202234.0534.9333.4334.1434.14298,500
Oct 25, 202232.1535.4732.1534.1934.19621,800
Oct 24, 202231.8432.0431.1331.9631.96340,600
Oct 21, 202231.2031.8630.6331.7631.76542,800
Oct 20, 202231.0631.9730.5930.9430.94262,600
Oct 19, 202231.8832.3930.7031.2131.21541,200
Oct 18, 202232.8633.5731.5832.0632.06344,500
Oct 17, 202231.8333.0231.5732.5732.57450,500
Oct 14, 202232.3532.8230.8931.4431.44568,800
Oct 13, 202230.0432.1729.7732.0532.05414,300
Oct 12, 202229.3730.6328.8530.5130.51415,000
Oct 11, 202227.9929.7027.3029.3129.31439,300
Oct 10, 202227.9828.3627.0127.9827.98337,900
Oct 07, 202228.5329.1628.0128.0728.07426,400
Oct 06, 202228.5829.2028.4128.9828.98360,200
Oct 05, 202228.0128.8227.3528.6028.60444,500
Oct 04, 202228.2428.9027.8828.5428.54500,600
Oct 03, 202228.6729.0027.3227.7827.78480,200
Sep 30, 202228.4330.0727.9528.1128.11416,400
Sep 29, 202228.4128.8827.2628.3528.35620,800
Sep 28, 202228.2029.1827.9528.7928.79588,300
Sep 27, 202228.3028.7027.2027.8127.81663,300
Sep 26, 202227.8928.7527.6127.6727.67443,400
Sep 23, 202228.5928.5927.1127.9827.98554,100
Sep 22, 202228.9229.2028.2828.7828.78304,800
Sep 21, 202230.3830.4628.7829.0229.02397,600
Sep 20, 202229.2530.1528.8430.0630.06320,600
Sep 19, 202228.7829.5828.3029.4929.49395,500
Sep 16, 202229.8030.1828.4929.2529.25610,100
Sep 15, 202230.2430.9629.9530.3130.31232,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement