Mail

CLDX - Celldex Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	2.4500	2.4500	2.2400	2.3200	2.3200	241,300
Aug 22, 2019	2.4500	2.4900	2.3800	2.4300	2.4300	154,500
Aug 21, 2019	2.2900	2.4400	2.2700	2.3600	2.3600	210,200
Aug 20, 2019	2.2500	2.3500	2.2500	2.3000	2.3000	195,100
Aug 19, 2019	2.2000	2.3000	2.1700	2.2500	2.2500	185,100
Aug 16, 2019	2.1400	2.2600	2.1000	2.1900	2.1900	295,400
Aug 15, 2019	2.1700	2.1900	2.1000	2.1400	2.1400	122,300
Aug 14, 2019	2.1700	2.2500	2.1400	2.1500	2.1500	91,000
Aug 13, 2019	2.1000	2.2600	2.1000	2.2200	2.2200	168,200
Aug 12, 2019	2.1600	2.2900	2.0500	2.1100	2.1100	415,800
Aug 09, 2019	2.1900	2.2500	2.1000	2.1500	2.1500	161,700
Aug 08, 2019	2.0500	2.2400	2.0500	2.2100	2.2100	351,900
Aug 07, 2019	2.0600	2.2300	2.0600	2.1600	2.1600	122,100
Aug 06, 2019	2.0600	2.1300	2.0100	2.0800	2.0800	105,900
Aug 05, 2019	2.0900	2.1100	2.0300	2.0500	2.0500	113,600
Aug 02, 2019	2.1100	2.1600	2.0600	2.1400	2.1400	183,800
Aug 01, 2019	2.1600	2.2600	2.0500	2.1200	2.1200	122,600
Jul 31, 2019	2.1900	2.2900	2.1800	2.1800	2.1800	108,300
Jul 30, 2019	2.2000	2.2500	2.1900	2.2000	2.2000	64,300
Jul 29, 2019	2.3000	2.3000	2.1500	2.2300	2.2300	59,500
Jul 26, 2019	2.2200	2.2900	2.1700	2.2400	2.2400	76,600
Jul 25, 2019	2.2200	2.2500	2.1800	2.1900	2.1900	53,700
Jul 24, 2019	2.0800	2.2600	2.0500	2.2500	2.2500	130,800
Jul 23, 2019	2.2300	2.2600	2.0300	2.0800	2.0800	268,600
Jul 22, 2019	2.3500	2.4000	2.2100	2.2100	2.2100	220,100
Jul 19, 2019	2.3300	2.4800	2.3100	2.3600	2.3600	199,500
Jul 18, 2019	2.4400	2.4500	2.3300	2.3500	2.3500	137,300
Jul 17, 2019	2.5000	2.5200	2.4200	2.4300	2.4300	117,700
Jul 16, 2019	2.6000	2.6300	2.5000	2.5200	2.5200	73,100
Jul 15, 2019	2.6700	2.6800	2.5600	2.6000	2.6000	56,500
Jul 12, 2019	2.6100	2.6900	2.6000	2.6300	2.6300	99,300
Jul 11, 2019	2.6100	2.6600	2.5300	2.6200	2.6200	107,900
Jul 10, 2019	2.7200	2.7400	2.5600	2.6200	2.6200	95,700
Jul 09, 2019	2.7100	2.7700	2.6200	2.7000	2.7000	82,900
Jul 08, 2019	2.7700	2.7700	2.6200	2.7100	2.7100	100,500
Jul 05, 2019	2.6900	2.7600	2.6600	2.7500	2.7500	90,700
Jul 03, 2019	2.7200	2.8300	2.6700	2.6900	2.6900	71,800
Jul 02, 2019	2.6800	2.7300	2.6300	2.7100	2.7100	91,800
Jul 01, 2019	2.7300	2.7900	2.6300	2.6900	2.6900	162,100
Jun 28, 2019	2.5400	2.7100	2.4600	2.6800	2.6800	235,600
Jun 27, 2019	2.5100	2.5400	2.4100	2.4900	2.4900	110,600
Jun 26, 2019	2.5700	2.5700	2.4400	2.4600	2.4600	120,900
Jun 25, 2019	2.6400	2.6800	2.4900	2.5200	2.5200	585,800
Jun 24, 2019	2.5600	2.6500	2.5400	2.5800	2.5800	149,700
Jun 21, 2019	2.5900	2.6400	2.5000	2.5300	2.5300	136,500
Jun 20, 2019	2.8000	2.8200	2.5600	2.5700	2.5700	187,400
Jun 19, 2019	2.7400	2.8300	2.6600	2.7800	2.7800	213,800
Jun 18, 2019	2.6500	2.7300	2.6500	2.7100	2.7100	115,600
Jun 17, 2019	2.4700	2.7900	2.4500	2.6500	2.6500	246,300
Jun 14, 2019	2.5100	2.5500	2.4500	2.4800	2.4800	63,800
Jun 13, 2019	2.4400	2.5400	2.4000	2.5200	2.5200	118,500
Jun 12, 2019	2.5700	2.6000	2.4000	2.4300	2.4300	257,500
Jun 11, 2019	2.5300	2.6600	2.5100	2.5200	2.5200	348,100
Jun 10, 2019	2.6000	2.6600	2.5000	2.5100	2.5100	205,100
Jun 07, 2019	2.5300	2.7100	2.4300	2.6100	2.6100	340,500
Jun 06, 2019	2.5900	2.6300	2.4100	2.5300	2.5300	582,600
Jun 05, 2019	2.7000	2.7400	2.5100	2.6200	2.6200	471,600
Jun 04, 2019	2.7000	2.7900	2.6500	2.7000	2.7000	354,900
Jun 03, 2019	3.1000	3.1500	2.6300	2.7300	2.7300	1,324,700
May 31, 2019	3.1300	3.1300	2.9100	3.0400	3.0400	382,700
May 30, 2019	3.0800	3.2400	3.0500	3.1300	3.1300	451,100
May 29, 2019	3.0600	3.1200	2.9000	3.0500	3.0500	307,600
May 28, 2019	3.2300	3.2400	3.0600	3.1000	3.1000	196,600
May 24, 2019	3.1200	3.2300	3.1100	3.1800	3.1800	167,500
May 23, 2019	3.2700	3.2700	3.0800	3.1100	3.1100	210,200
May 22, 2019	3.2500	3.3500	3.1700	3.2800	3.2800	259,300
May 21, 2019	3.1100	3.2600	3.1000	3.2400	3.2400	158,100
May 20, 2019	3.1100	3.1600	3.0200	3.1100	3.1100	277,800
May 17, 2019	3.2300	3.3000	3.0800	3.1200	3.1200	244,700
May 16, 2019	3.3400	3.3700	3.2500	3.2600	3.2600	190,400
May 15, 2019	3.2200	3.3700	3.1900	3.3100	3.3100	192,100
May 14, 2019	3.1300	3.2800	3.0700	3.2400	3.2400	302,500
May 13, 2019	3.2800	3.3200	3.0800	3.1100	3.1100	353,600
May 10, 2019	3.5000	3.5000	3.2600	3.3500	3.3500	496,200
May 09, 2019	3.6200	3.6800	3.4500	3.5200	3.5200	526,200
May 08, 2019	3.7700	3.8300	3.6000	3.7000	3.7000	530,000
May 07, 2019	3.9200	4.0500	3.7700	3.8400	3.8400	362,300
May 06, 2019	3.7000	3.9800	3.6300	3.9600	3.9600	467,300
May 03, 2019	3.7500	3.8000	3.6300	3.8000	3.8000	216,200
May 02, 2019	3.6900	3.9600	3.6100	3.7600	3.7600	737,600
May 01, 2019	3.6600	3.7800	3.5000	3.7300	3.7300	459,600
Apr 30, 2019	3.8100	3.8200	3.5400	3.6600	3.6600	207,500
Apr 29, 2019	3.7300	3.8200	3.6100	3.8100	3.8100	193,900
Apr 26, 2019	3.6400	3.7800	3.5800	3.7400	3.7400	309,100
Apr 25, 2019	3.7300	3.7700	3.4800	3.6600	3.6600	456,600
Apr 24, 2019	4.0300	4.0800	3.6700	3.7700	3.7700	876,800
Apr 23, 2019	3.6600	4.0600	3.6600	3.9700	3.9700	1,162,000
Apr 22, 2019	3.7400	3.8200	3.5500	3.6200	3.6200	607,700
Apr 18, 2019	3.9600	4.0400	3.7300	3.7900	3.7900	408,700
Apr 17, 2019	4.0500	4.1400	3.8400	3.9600	3.9600	543,300
Apr 16, 2019	4.2100	4.2100	3.9500	4.0500	4.0500	332,000
Apr 15, 2019	4.3000	4.3800	4.1000	4.1300	4.1300	312,900
Apr 12, 2019	4.5000	4.5500	4.2600	4.3500	4.3500	400,000
Apr 11, 2019	4.6800	4.7700	4.5200	4.5300	4.5300	206,100
Apr 10, 2019	4.8400	4.9400	4.6700	4.7100	4.7100	392,800
Apr 09, 2019	5.1400	5.1900	4.7800	4.8600	4.8600	944,300
Apr 08, 2019	4.3100	5.4700	4.2500	4.9800	4.9800	3,663,000
Apr 05, 2019	4.3800	4.4300	4.2700	4.3400	4.3400	169,600
Apr 04, 2019	4.4700	4.5300	4.2500	4.3800	4.3800	228,400
Apr 03, 2019	4.5100	4.6400	4.4200	4.4900	4.4900	297,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...