CLDX - Celldex Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20194.92004.97834.70034.94004.9400277,456
Mar 22, 20195.13005.22004.85004.94004.9400386,800
Mar 21, 20194.79005.35004.79005.14005.1400682,900
Mar 20, 20194.70004.89004.61004.79004.7900324,400
Mar 19, 20194.77004.84004.62004.70004.7000108,100
Mar 18, 20194.75004.93004.75004.77004.7700257,600
Mar 15, 20194.74004.83004.65004.72004.7200204,300
Mar 14, 20194.81004.85004.61004.74004.7400177,400
Mar 13, 20194.88004.94004.75004.85004.8500158,700
Mar 12, 20194.86004.98004.77004.88004.8800160,300
Mar 11, 20195.09005.18004.60004.85004.8500441,400
Mar 08, 20194.50005.38004.38005.10005.10001,053,000
Mar 07, 20194.73004.91004.55004.60004.6000331,500
Mar 06, 20195.04005.20004.60004.68004.6800316,600
Mar 05, 20195.11005.22005.03005.05005.0500138,900
Mar 04, 20195.34005.44005.02005.13005.1300154,800
Mar 01, 20195.39005.56005.26005.34005.3400160,200
Feb 28, 20195.54005.54005.19005.32005.3200343,100
Feb 27, 20195.80005.90005.50005.55005.5500201,700
Feb 26, 20195.81005.95004.94005.87005.87001,023,300
Feb 25, 20195.99006.22005.80005.81005.8100337,000
Feb 22, 20195.97006.07005.76005.92005.9200236,700
Feb 21, 20195.61006.03005.58005.99005.9900495,700
Feb 20, 20195.80005.81005.46005.66005.6600419,400
Feb 19, 20195.86006.43005.56005.79005.7900493,800
Feb 15, 20195.16005.98005.14005.86005.8600980,700
Feb 14, 20195.49005.50005.10005.17005.1700520,200
Feb 13, 20194.97005.84004.83005.53005.53001,245,900
Feb 12, 20194.77005.04004.52004.99004.9900715,500
Feb 11, 20195.05006.24004.68004.76004.76001,336,200
Feb 11, 201915/1 Stock Split
Feb 08, 20198.55008.85003.90005.85005.85001,246,700
Feb 07, 20198.55009.15007.95008.55008.5500386,200
Feb 06, 20198.25008.25007.20007.65007.6500534,200
Feb 05, 201910.500010.50008.25008.70008.7000974,300
Feb 04, 20198.850011.55008.850010.350010.35001,152,100
Feb 01, 20197.65008.85007.65008.70008.7000707,000
Jan 31, 20196.30008.70006.15007.65007.6500939,300
Jan 30, 20195.25006.45005.25006.15006.1500506,200
Jan 29, 20195.25005.25004.95005.10005.100074,200
Jan 28, 20195.25005.25004.80004.95004.9500107,500
Jan 25, 20194.65005.25004.65005.25005.2500145,200
Jan 24, 20194.80005.10004.65004.65004.6500115,400
Jan 23, 20194.95005.40004.65004.80004.8000294,200
Jan 22, 20195.10005.10004.80004.95004.9500196,100
Jan 18, 20194.50005.55004.50005.10005.1000626,700
Jan 17, 20194.20004.50004.05004.35004.3500184,700
Jan 16, 20193.90004.80003.90004.05004.0500344,500
Jan 15, 20193.90004.05003.75003.90003.900062,100
Jan 14, 20193.90003.90003.75003.90003.900081,500
Jan 11, 20193.90004.05003.90003.90003.900082,800
Jan 10, 20194.05004.05003.75003.90003.900052,400
Jan 09, 20194.05004.05003.90004.05004.050065,100
Jan 08, 20193.90004.20003.75003.90003.9000147,700
Jan 07, 20193.75003.90003.60003.90003.9000122,200
Jan 04, 20193.45003.75003.45003.60003.600094,200
Jan 03, 20193.75003.75003.45003.45003.4500137,000
Jan 02, 20193.00003.90003.00003.75003.7500198,000
Dec 31, 20183.15003.15003.00003.00003.0000172,800
Dec 28, 20183.00003.30003.00003.00003.0000234,100
Dec 27, 20183.15003.15002.85003.00003.0000156,600
Dec 26, 20182.70003.15002.70003.00003.0000134,900
Dec 24, 20183.00003.30003.00003.00003.0000101,300
Dec 21, 20183.45003.60003.00003.00003.0000241,000
Dec 20, 20183.60003.60003.30003.45003.4500107,400
Dec 19, 20183.60003.90003.45003.60003.6000138,700
Dec 18, 20183.75003.75003.45003.45003.4500147,700
Dec 17, 20183.90004.05003.60003.60003.6000117,000
Dec 14, 20183.75003.90003.75003.75003.7500113,800
Dec 13, 20183.90004.05003.90003.90003.900085,600
Dec 12, 20183.90004.20003.75004.05004.0500135,600
Dec 11, 20184.20004.50003.90003.90003.9000116,200
Dec 10, 20183.90004.50003.90004.20004.2000129,000
Dec 07, 20184.20004.20003.90003.90003.900086,300
Dec 06, 20184.20004.35004.05004.05004.050088,900
Dec 04, 20184.35004.50004.20004.20004.200089,900
Dec 03, 20184.50004.65004.20004.35004.3500127,500
Nov 30, 20184.50004.65004.50004.50004.500070,300
Nov 29, 20184.50004.65004.35004.65004.650078,500
Nov 28, 20184.50004.65004.20004.35004.350075,900
Nov 27, 20184.50004.65004.20004.50004.5000125,700
Nov 26, 20184.80004.80004.50004.50004.500082,200
Nov 23, 20184.65004.80004.50004.50004.500038,400
Nov 21, 20184.65004.80004.50004.65004.650076,400
Nov 20, 20184.80004.95004.65004.80004.8000103,400
Nov 19, 20184.95004.95004.65004.80004.800084,900
Nov 16, 20185.10005.25004.95004.95004.950073,800
Nov 15, 20185.10005.10004.95005.10005.100083,000
Nov 14, 20185.10005.10004.95004.95004.950077,200
Nov 13, 20185.10005.25004.95005.10005.100082,800
Nov 12, 20185.70005.70004.95005.10005.1000115,800
Nov 09, 20186.00006.00005.40005.40005.4000167,100
Nov 08, 20185.25005.85004.95005.70005.7000335,500
Nov 07, 20185.10005.10004.65005.10005.1000118,500
Nov 06, 20185.10005.25004.80004.95004.950095,700
Nov 05, 20185.40005.40004.95005.10005.1000112,600
Nov 02, 20185.40005.40004.95005.25005.250047,800
Nov 01, 20184.80005.40004.80005.25005.250084,200
Oct 31, 20185.25005.25004.65004.65004.6500115,600
Oct 30, 20184.80004.95004.50004.65004.6500207,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...