Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

46.28

+0.14

(+0.30%)

As of 02:49PM EST. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	46.34	46.41	45.19	46.28	46.28	231,791
Feb 06, 2023	46.00	47.27	44.78	46.14	46.14	332,600
Feb 03, 2023	44.44	46.27	44.44	46.09	46.09	345,800
Feb 02, 2023	43.81	45.01	42.09	44.98	44.98	448,100
Feb 01, 2023	44.06	44.51	42.91	43.71	43.71	480,100
Jan 31, 2023	44.24	45.00	43.80	44.06	44.06	389,300
Jan 30, 2023	45.87	46.24	43.82	44.16	44.16	326,200
Jan 27, 2023	45.71	46.94	45.37	46.25	46.25	225,600
Jan 26, 2023	46.67	46.84	45.34	45.83	45.83	239,000
Jan 25, 2023	46.35	46.80	44.91	46.50	46.50	326,300
Jan 24, 2023	46.39	47.59	46.08	46.52	46.52	516,400
Jan 23, 2023	46.62	47.17	45.79	46.59	46.59	327,900
Jan 20, 2023	47.23	47.35	46.00	46.61	46.61	362,000
Jan 19, 2023	46.39	47.50	46.25	46.46	46.46	282,100
Jan 18, 2023	47.31	48.40	46.62	46.67	46.67	470,100
Jan 17, 2023	45.75	47.02	45.14	46.94	46.94	320,300
Jan 13, 2023	47.00	48.00	45.42	46.02	46.02	388,800
Jan 12, 2023	46.58	48.05	46.16	47.43	47.43	390,900
Jan 11, 2023	46.54	46.91	45.29	46.43	46.43	569,200
Jan 10, 2023	44.63	46.94	44.41	46.68	46.68	363,400
Jan 09, 2023	44.24	45.55	43.26	44.85	44.85	643,600
Jan 06, 2023	42.97	43.88	42.41	43.84	43.84	430,100
Jan 05, 2023	43.84	43.84	42.72	42.77	42.77	293,200
Jan 04, 2023	43.61	44.61	43.46	44.22	44.22	404,600
Jan 03, 2023	44.86	45.60	42.73	43.39	43.39	484,100
Dec 30, 2022	44.70	45.10	43.81	44.57	44.57	449,900
Dec 29, 2022	43.48	46.04	43.12	45.04	45.04	404,200
Dec 28, 2022	43.49	44.22	43.14	43.19	43.19	289,900
Dec 27, 2022	44.09	45.38	43.51	43.53	43.53	277,200
Dec 23, 2022	45.39	45.40	43.51	44.11	44.11	234,500
Dec 22, 2022	44.07	45.65	43.57	45.38	45.38	400,800
Dec 21, 2022	41.99	44.56	41.51	44.42	44.42	574,900
Dec 20, 2022	41.19	42.34	41.16	41.88	41.88	553,300
Dec 19, 2022	43.52	43.72	41.17	41.58	41.58	469,400
Dec 16, 2022	43.31	44.29	42.32	43.52	43.52	2,777,700
Dec 15, 2022	40.29	44.92	40.16	44.29	44.29	1,404,300
Dec 14, 2022	39.27	40.90	38.68	40.25	40.25	589,700
Dec 13, 2022	40.00	40.03	37.60	39.37	39.37	594,600
Dec 12, 2022	36.94	39.99	36.71	38.77	38.77	729,000
Dec 09, 2022	38.64	38.72	37.08	37.15	37.15	398,800
Dec 08, 2022	37.31	39.55	36.74	38.81	38.81	524,700
Dec 07, 2022	36.37	37.45	35.66	37.10	37.10	376,700
Dec 06, 2022	36.54	37.77	35.50	36.34	36.34	741,200
Dec 05, 2022	37.02	37.37	35.78	36.66	36.66	604,600
Dec 02, 2022	36.25	37.51	35.85	37.34	37.34	531,200
Dec 01, 2022	36.92	37.70	35.98	36.66	36.66	481,400
Nov 30, 2022	34.58	37.23	34.56	37.09	37.09	807,300
Nov 29, 2022	33.31	34.27	32.91	34.26	34.26	355,600
Nov 28, 2022	33.33	33.85	32.77	33.12	33.12	405,700
Nov 25, 2022	34.17	34.58	33.51	33.64	33.64	83,500
Nov 23, 2022	34.70	35.01	33.63	34.39	34.39	252,900
Nov 22, 2022	33.97	34.63	33.15	34.56	34.56	264,500
Nov 21, 2022	34.70	35.22	33.58	33.70	33.70	277,300
Nov 18, 2022	35.09	35.40	34.24	34.68	34.68	322,600
Nov 17, 2022	34.04	34.35	33.21	34.28	34.28	338,300
Nov 16, 2022	36.46	36.81	34.13	34.44	34.44	392,900
Nov 15, 2022	37.40	37.67	36.05	36.69	36.69	435,800
Nov 14, 2022	36.69	37.81	35.65	36.50	36.50	562,200
Nov 11, 2022	37.54	41.10	37.47	37.70	37.70	793,100
Nov 10, 2022	34.11	38.58	33.33	37.80	37.80	1,200,100
Nov 09, 2022	34.42	34.62	32.57	32.59	32.59	454,200
Nov 08, 2022	35.17	35.49	33.91	34.55	34.55	436,700
Nov 07, 2022	33.67	35.20	33.39	34.85	34.85	453,600
Nov 04, 2022	34.29	34.29	32.23	33.49	33.49	429,600
Nov 03, 2022	34.09	34.78	33.42	33.62	33.62	257,000
Nov 02, 2022	35.34	36.52	34.55	34.58	34.58	376,700
Nov 01, 2022	35.52	36.09	35.07	35.35	35.35	418,600
Oct 31, 2022	35.11	35.61	34.81	35.13	35.13	377,900
Oct 28, 2022	35.08	35.83	34.41	35.47	35.47	474,000
Oct 27, 2022	34.70	35.02	33.86	34.62	34.62	338,000
Oct 26, 2022	34.05	34.93	33.43	34.14	34.14	298,500
Oct 25, 2022	32.15	35.47	32.15	34.19	34.19	621,800
Oct 24, 2022	31.84	32.04	31.13	31.96	31.96	340,600
Oct 21, 2022	31.20	31.86	30.63	31.76	31.76	542,800
Oct 20, 2022	31.06	31.97	30.59	30.94	30.94	262,600
Oct 19, 2022	31.88	32.39	30.70	31.21	31.21	541,200
Oct 18, 2022	32.86	33.57	31.58	32.06	32.06	344,500
Oct 17, 2022	31.83	33.02	31.57	32.57	32.57	450,500
Oct 14, 2022	32.35	32.82	30.89	31.44	31.44	568,800
Oct 13, 2022	30.04	32.17	29.77	32.05	32.05	414,300
Oct 12, 2022	29.37	30.63	28.85	30.51	30.51	415,000
Oct 11, 2022	27.99	29.70	27.30	29.31	29.31	439,300
Oct 10, 2022	27.98	28.36	27.01	27.98	27.98	337,900
Oct 07, 2022	28.53	29.16	28.01	28.07	28.07	426,400
Oct 06, 2022	28.58	29.20	28.41	28.98	28.98	360,200
Oct 05, 2022	28.01	28.82	27.35	28.60	28.60	444,500
Oct 04, 2022	28.24	28.90	27.88	28.54	28.54	500,600
Oct 03, 2022	28.67	29.00	27.32	27.78	27.78	480,200
Sep 30, 2022	28.43	30.07	27.95	28.11	28.11	416,400
Sep 29, 2022	28.41	28.88	27.26	28.35	28.35	620,800
Sep 28, 2022	28.20	29.18	27.95	28.79	28.79	588,300
Sep 27, 2022	28.30	28.70	27.20	27.81	27.81	663,300
Sep 26, 2022	27.89	28.75	27.61	27.67	27.67	443,400
Sep 23, 2022	28.59	28.59	27.11	27.98	27.98	554,100
Sep 22, 2022	28.92	29.20	28.28	28.78	28.78	304,800
Sep 21, 2022	30.38	30.46	28.78	29.02	29.02	397,600
Sep 20, 2022	29.25	30.15	28.84	30.06	30.06	320,600
Sep 19, 2022	28.78	29.58	28.30	29.49	29.49	395,500
Sep 16, 2022	29.80	30.18	28.49	29.25	29.25	610,100
Sep 15, 2022	30.24	30.96	29.95	30.31	30.31	232,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,144.74+33.66(+0.82%)

Dow 3034,027.98+136.96(+0.40%)

Nasdaq12,031.27+143.82(+1.21%)

Russell 20001,960.91+3.20(+0.16%)

Crude Oil77.23+3.12(+4.21%)

Gold1,887.00+7.50(+0.40%)

Celldex Therapeutics, Inc. (CLDX)

S&P 500
4,144.74
+33.66(+0.82%)

Dow 30
34,027.98
+136.96(+0.40%)

Nasdaq
12,031.27
+143.82(+1.21%)

Russell 2000
1,960.91
+3.20(+0.16%)

Crude Oil
77.23
+3.12(+4.21%)

Gold
1,887.00
+7.50(+0.40%)