CLDX - Celldex Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20180.68520.68900.65410.65670.65672,609,962
May 18, 20180.69000.70000.67000.67000.67002,484,200
May 17, 20180.70000.70000.68000.69000.69001,792,600
May 16, 20180.71000.72000.68000.70000.70002,265,300
May 15, 20180.72000.73000.71000.71000.71001,882,500
May 14, 20180.75000.75000.72000.72000.72002,307,200
May 11, 20180.73000.75000.71000.73000.73002,955,800
May 10, 20180.75000.78000.71000.72000.72002,698,100
May 09, 20180.75000.80000.73000.77000.77002,580,500
May 08, 20180.77000.78000.73000.75000.75003,236,900
May 07, 20180.81000.84000.77000.78000.78002,057,600
May 04, 20180.78000.84000.78000.80000.80001,791,300
May 03, 20180.79000.81000.77000.79000.79002,205,700
May 02, 20180.75000.81000.74000.79000.79003,034,600
May 01, 20180.72000.77000.72000.77000.77002,215,300
Apr 30, 20180.77000.77000.71000.74000.74002,942,400
Apr 27, 20180.80000.80000.74000.77000.77003,349,900
Apr 26, 20180.75000.81000.74000.79000.79006,230,300
Apr 25, 20180.70000.76000.67000.75000.75005,823,600
Apr 24, 20180.71000.72000.67000.71000.71003,790,800
Apr 23, 20180.70000.71000.66000.69000.69004,246,100
Apr 20, 20180.69000.75000.69000.70000.70006,197,100
Apr 19, 20180.75000.75000.65000.68000.680010,490,300
Apr 18, 20180.80000.81000.72000.73000.730010,375,000
Apr 17, 20180.80000.88000.79000.79000.790010,809,300
Apr 16, 20181.05001.06000.76000.76000.760029,243,200
Apr 13, 20182.25002.25002.15002.15002.1500603,200
Apr 12, 20182.21002.27002.18002.24002.24001,118,200
Apr 11, 20182.11002.20002.08002.19002.19001,230,000
Apr 10, 20182.09002.14001.99002.13002.1300954,800
Apr 09, 20182.03002.15001.97002.07002.07001,608,700
Apr 06, 20182.06002.08001.98001.99001.99001,489,800
Apr 05, 20182.15002.19002.05002.07002.07001,507,800
Apr 04, 20182.04002.17002.03002.16002.16002,083,600
Apr 03, 20182.21002.22002.03002.08002.08001,798,100
Apr 02, 20182.33002.33002.11002.14002.14002,081,900
Mar 29, 20182.30002.35002.25002.33002.33001,315,000
Mar 28, 20182.36002.36002.26002.29002.29001,180,900
Mar 27, 20182.41002.48002.32002.34002.34001,182,100
Mar 26, 20182.38002.42002.31002.41002.41001,111,100
Mar 23, 20182.45002.46002.35002.35002.35001,082,200
Mar 22, 20182.43002.49002.40002.44002.44001,120,400
Mar 21, 20182.43002.48002.41002.46002.46001,371,200
Mar 20, 20182.41002.52002.38002.43002.43001,862,300
Mar 19, 20182.48002.49002.33002.39002.39002,061,300
Mar 16, 20182.49002.49002.43002.47002.47001,912,300
Mar 15, 20182.57002.62002.48002.49002.49001,854,300
Mar 14, 20182.66002.67002.52002.55002.55002,212,700
Mar 13, 20182.80002.83002.55002.58002.58002,357,100
Mar 12, 20182.85002.85002.77002.82002.82001,496,500
Mar 09, 20182.77002.86002.75002.82002.82002,256,200
Mar 08, 20182.58002.82002.46002.75002.75004,804,500
Mar 07, 20182.44002.49002.37002.47002.47001,530,100
Mar 06, 20182.46002.47002.39002.41002.41001,203,100
Mar 05, 20182.33002.42002.29002.41002.41001,311,600
Mar 02, 20182.26002.34002.23002.33002.33001,273,700
Mar 01, 20182.27002.31002.23002.26002.26001,123,600
Feb 28, 20182.40002.40002.25002.25002.25001,185,900
Feb 27, 20182.40002.43002.31002.38002.3800920,400
Feb 26, 20182.40002.43002.34002.40002.4000727,500
Feb 23, 20182.36002.38002.33002.37002.3700999,400
Feb 22, 20182.44002.46002.35002.36002.36001,216,800
Feb 21, 20182.38002.47002.37002.42002.42001,130,900
Feb 20, 20182.38002.40002.34002.37002.37001,236,000
Feb 16, 20182.33002.40002.32002.35002.35002,168,900
Feb 15, 20182.31002.33002.27002.31002.31001,203,000
Feb 14, 20182.30002.36002.27002.29002.29001,338,300
Feb 13, 20182.35002.38002.27002.32002.32001,116,700
Feb 12, 20182.41002.44002.35002.35002.35001,095,100
Feb 09, 20182.45002.48002.23002.38002.38001,801,700
Feb 08, 20182.53002.53002.43002.45002.45001,259,500
Feb 07, 20182.44002.58002.43002.53002.53001,297,400
Feb 06, 20182.50002.54002.36002.46002.46001,967,100
Feb 05, 20182.66002.71002.54002.54002.54001,380,900
Feb 02, 20182.71002.73002.66002.67002.6700990,900
Feb 01, 20182.76002.77002.70002.75002.75001,046,600
Jan 31, 20182.81002.85002.75002.76002.7600889,400
Jan 30, 20182.83002.87002.77002.80002.8000872,400
Jan 29, 20182.86002.90002.78002.85002.85001,380,800
Jan 26, 20182.79002.88002.78002.84002.8400984,800
Jan 25, 20182.78002.80002.68002.80002.80001,689,000
Jan 24, 20182.88002.88002.72002.77002.77001,496,300
Jan 23, 20182.83002.87002.79002.85002.85001,034,500
Jan 22, 20182.77002.81002.76002.81002.81001,129,000
Jan 19, 20182.73002.77002.70002.76002.7600717,500
Jan 18, 20182.76002.79002.72002.74002.7400712,400
Jan 17, 20182.73002.79002.65002.76002.7600795,100
Jan 16, 20182.80002.85002.65002.69002.69001,771,600
Jan 12, 20182.88002.88002.78002.80002.80001,127,600
Jan 11, 20182.89002.89002.75002.86002.86001,760,400
Jan 10, 20182.86002.91002.84002.86002.86001,102,400
Jan 09, 20183.00003.00002.85002.86002.86001,672,600
Jan 08, 20183.06003.07002.94002.95002.9500869,900
Jan 05, 20183.08003.08003.02003.05003.0500670,400
Jan 04, 20183.06003.08003.00003.07003.0700812,300
Jan 03, 20182.93003.07002.91003.03003.03001,717,800
Jan 02, 20182.85002.97002.83002.92002.92001,299,900
Dec 29, 20172.90002.96002.82002.84002.84001,161,400
Dec 28, 20172.88002.93002.85002.93002.9300981,800
Dec 27, 20172.91002.95002.85002.88002.8800837,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...