NasdaqCM - Nasdaq Real Time Price USD

Celldex Therapeutics, Inc. (CLDX)

37.22 -1.31 (-3.41%)
As of 2:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 38.24 38.47 36.78 37.22 37.22 330,357
Apr 18, 2024 39.41 39.94 38.29 38.53 38.53 576,600
Apr 17, 2024 39.01 40.45 38.67 39.63 39.63 954,900
Apr 16, 2024 39.03 39.27 38.14 38.60 38.60 722,600
Apr 15, 2024 39.44 40.12 38.69 39.07 39.07 409,400
Apr 12, 2024 40.53 40.86 38.56 39.25 39.25 498,000
Apr 11, 2024 39.63 41.67 39.03 40.87 40.87 595,600
Apr 10, 2024 39.33 39.44 38.10 39.19 39.19 785,200
Apr 9, 2024 39.75 40.66 39.40 40.62 40.62 488,100
Apr 8, 2024 39.89 39.89 38.89 39.74 39.74 310,000
Apr 5, 2024 39.01 40.61 38.55 39.58 39.58 482,700
Apr 4, 2024 40.83 41.49 39.43 39.57 39.57 619,800
Apr 3, 2024 40.73 41.67 40.10 40.35 40.35 821,400
Apr 2, 2024 40.65 41.37 40.07 41.16 41.16 1,316,300
Apr 1, 2024 41.84 41.84 40.53 41.64 41.64 643,700
Mar 28, 2024 41.68 42.30 41.21 41.97 41.97 579,700
Mar 27, 2024 41.33 42.38 40.66 41.79 41.79 490,000
Mar 26, 2024 41.64 41.91 40.42 41.04 41.04 481,400
Mar 25, 2024 41.94 42.85 41.26 41.44 41.44 838,200
Mar 22, 2024 41.63 42.29 40.98 41.99 41.99 712,900
Mar 21, 2024 42.71 43.42 40.93 41.01 41.01 916,400
Mar 20, 2024 40.28 42.33 39.50 42.15 42.15 923,200
Mar 19, 2024 40.90 41.38 40.33 40.49 40.49 1,006,200
Mar 18, 2024 42.07 42.40 40.89 40.96 40.96 1,180,700
Mar 15, 2024 42.23 43.21 41.67 42.01 42.01 2,339,800
Mar 14, 2024 45.05 45.05 41.60 42.52 42.52 924,700
Mar 13, 2024 46.10 47.50 45.15 45.32 45.32 1,374,100
Mar 12, 2024 46.41 47.04 45.33 46.05 46.05 725,600
Mar 11, 2024 47.50 48.37 46.44 46.54 46.54 686,500
Mar 8, 2024 47.68 49.65 47.28 47.91 47.91 884,100
Mar 7, 2024 48.57 49.06 46.84 46.96 46.96 763,800
Mar 6, 2024 49.58 50.73 48.09 48.55 48.55 1,705,200
Mar 5, 2024 50.23 50.76 48.97 50.01 50.01 2,261,100
Mar 4, 2024 53.10 53.18 49.48 50.71 50.71 2,070,700
Mar 1, 2024 47.91 52.99 47.69 51.88 51.88 3,169,600
Feb 29, 2024 51.50 51.71 46.76 48.06 48.06 1,224,500
Feb 28, 2024 51.80 52.96 50.66 51.37 51.37 992,000
Feb 27, 2024 49.13 51.64 48.80 51.04 51.04 1,902,200
Feb 26, 2024 39.22 48.96 38.96 48.23 48.23 4,816,400
Feb 23, 2024 37.55 39.08 36.60 37.75 37.75 1,194,100
Feb 22, 2024 37.36 38.04 37.08 37.44 37.44 392,400
Feb 21, 2024 38.36 39.13 37.41 37.72 37.72 509,900
Feb 20, 2024 37.94 39.13 37.94 38.50 38.50 591,200
Feb 16, 2024 36.65 38.61 36.11 38.25 38.25 1,196,300
Feb 15, 2024 36.50 37.09 35.65 36.80 36.80 859,000
Feb 14, 2024 35.85 36.61 35.36 36.26 36.26 918,600
Feb 13, 2024 35.98 36.09 35.03 35.27 35.27 566,900
Feb 12, 2024 38.04 38.54 37.56 37.59 37.59 535,500
Feb 9, 2024 37.75 38.28 37.22 38.04 38.04 491,100
Feb 8, 2024 37.70 38.01 37.17 37.52 37.52 460,200
Feb 7, 2024 37.30 38.24 37.30 37.81 37.81 645,600
Feb 6, 2024 37.39 38.03 35.88 37.20 37.20 904,900
Feb 5, 2024 35.15 37.25 35.06 37.06 37.06 698,800
Feb 2, 2024 35.25 35.87 34.65 35.54 35.54 563,100
Feb 1, 2024 35.35 36.07 35.08 35.50 35.50 859,300
Jan 31, 2024 36.02 36.41 35.19 35.22 35.22 655,000
Jan 30, 2024 36.24 36.46 35.60 36.02 36.02 543,200
Jan 29, 2024 36.31 36.75 35.42 36.38 36.38 957,900
Jan 26, 2024 37.54 37.78 36.24 36.57 36.57 415,900
Jan 25, 2024 38.04 38.27 36.93 37.34 37.34 826,600
Jan 24, 2024 39.10 39.10 37.50 37.53 37.53 675,700
Jan 23, 2024 40.24 40.31 37.37 38.61 38.61 391,300
Jan 22, 2024 40.08 40.50 39.31 39.96 39.96 487,900
Jan 19, 2024 39.74 40.00 38.84 39.99 39.99 430,700
Jan 18, 2024 40.00 40.18 38.92 39.66 39.66 421,000
Jan 17, 2024 40.63 41.38 39.23 39.71 39.71 860,800
Jan 16, 2024 41.65 43.05 40.65 41.59 41.59 1,589,400
Jan 12, 2024 41.63 42.18 40.01 42.04 42.04 1,422,400
Jan 11, 2024 38.05 41.57 37.78 41.03 41.03 1,115,600
Jan 10, 2024 40.14 40.81 37.87 38.49 38.49 543,800
Jan 9, 2024 40.87 41.13 40.10 40.30 40.30 548,800
Jan 8, 2024 39.00 41.64 38.60 41.59 41.59 548,500
Jan 5, 2024 38.68 39.72 37.96 39.68 39.68 441,400
Jan 4, 2024 39.52 40.40 38.84 39.11 39.11 350,300
Jan 3, 2024 40.02 40.28 38.85 39.36 39.36 426,600
Jan 2, 2024 39.28 40.99 39.20 40.41 40.41 449,100
Dec 29, 2023 39.98 40.24 38.55 39.66 39.66 574,600
Dec 28, 2023 40.70 41.47 39.92 40.00 40.00 597,700
Dec 27, 2023 40.29 40.90 39.67 40.65 40.65 470,200
Dec 26, 2023 39.48 40.63 39.43 40.22 40.22 441,700
Dec 22, 2023 38.19 39.72 38.19 39.48 39.48 465,700
Dec 21, 2023 38.33 38.54 37.47 37.81 37.81 322,400
Dec 20, 2023 38.52 39.23 37.55 37.78 37.78 692,900
Dec 19, 2023 37.24 38.37 36.73 37.92 37.92 791,400
Dec 18, 2023 37.35 37.43 36.14 36.85 36.85 655,900
Dec 15, 2023 36.43 37.49 36.36 37.15 37.15 1,124,200
Dec 14, 2023 35.86 36.42 34.85 36.15 36.15 913,500
Dec 13, 2023 32.06 34.89 31.87 34.68 34.68 957,500
Dec 12, 2023 31.10 32.06 30.56 32.06 32.06 389,700
Dec 11, 2023 31.31 31.39 30.66 31.11 31.11 293,000
Dec 8, 2023 31.87 32.66 31.18 31.43 31.43 344,500
Dec 7, 2023 31.81 32.45 31.00 31.83 31.83 701,500
Dec 6, 2023 31.88 32.02 31.16 31.60 31.60 462,300
Dec 5, 2023 31.61 32.60 31.48 31.67 31.67 553,700
Dec 4, 2023 32.15 33.12 31.34 31.95 31.95 685,300
Dec 1, 2023 30.13 32.07 29.75 32.02 32.02 836,300
Nov 30, 2023 29.87 30.25 29.34 30.21 30.21 833,600
Nov 29, 2023 28.43 29.66 28.07 29.31 29.31 886,900
Nov 28, 2023 29.08 29.30 28.15 28.21 28.21 868,700
Nov 27, 2023 28.49 29.28 28.07 29.19 29.19 713,600
Nov 24, 2023 27.62 29.00 27.62 28.67 28.67 262,800
Nov 22, 2023 28.30 28.79 27.60 27.75 27.75 394,700
Nov 21, 2023 27.31 29.08 27.13 28.01 28.01 861,400
Nov 20, 2023 29.06 29.56 26.92 27.23 27.23 1,726,700
Nov 17, 2023 28.11 29.15 27.90 29.09 29.09 466,300
Nov 16, 2023 28.39 28.39 27.09 27.79 27.79 846,200
Nov 15, 2023 27.69 30.01 27.69 28.53 28.53 1,177,700
Nov 14, 2023 27.77 28.59 27.51 27.90 27.90 1,734,600
Nov 13, 2023 26.95 27.06 26.17 26.97 26.97 1,374,600
Nov 10, 2023 26.91 27.29 26.13 26.94 26.94 1,997,900
Nov 9, 2023 26.66 27.02 25.08 25.78 25.78 1,929,800
Nov 8, 2023 27.35 28.49 26.17 26.50 26.50 2,830,000
Nov 7, 2023 29.89 31.22 28.91 29.02 29.02 1,305,000
Nov 6, 2023 32.98 33.55 28.80 29.35 29.35 4,061,000
Nov 3, 2023 25.40 26.92 24.72 25.98 25.98 1,191,100
Nov 2, 2023 24.01 24.82 23.72 24.01 24.01 602,200
Nov 1, 2023 23.44 24.01 23.04 23.57 23.57 468,000
Oct 31, 2023 22.63 23.59 22.27 23.52 23.52 413,800
Oct 30, 2023 22.72 23.30 22.11 22.70 22.70 362,400
Oct 27, 2023 23.43 26.20 22.48 22.61 22.61 363,500
Oct 26, 2023 23.72 24.10 23.16 23.30 23.30 407,600
Oct 25, 2023 24.07 24.07 23.14 23.50 23.50 549,800
Oct 24, 2023 24.44 25.15 24.20 24.45 24.45 456,500
Oct 23, 2023 26.00 26.50 23.37 24.32 24.32 483,200
Oct 20, 2023 24.47 24.91 23.98 24.43 24.43 388,900
Oct 19, 2023 24.11 24.45 23.49 24.39 24.39 391,800
Oct 18, 2023 24.04 24.79 23.77 24.00 24.00 748,400
Oct 17, 2023 26.56 27.07 24.53 24.62 24.62 833,000
Oct 16, 2023 26.39 26.85 25.63 26.78 26.78 511,900
Oct 13, 2023 26.53 27.01 25.53 26.14 26.14 562,400
Oct 12, 2023 27.81 27.81 26.10 26.49 26.49 451,400
Oct 11, 2023 28.39 28.58 27.40 28.01 28.01 246,400
Oct 10, 2023 27.80 28.58 27.71 28.28 28.28 298,400
Oct 9, 2023 27.64 27.85 26.83 27.76 27.76 173,200
Oct 6, 2023 27.18 27.99 26.96 27.92 27.92 375,300
Oct 5, 2023 26.53 27.62 26.21 27.56 27.56 478,700
Oct 4, 2023 26.25 26.54 25.21 26.50 26.50 558,200
Oct 3, 2023 27.05 27.05 25.82 26.26 26.26 479,800
Oct 2, 2023 27.60 27.85 26.89 27.37 27.37 552,200
Sep 29, 2023 28.21 28.33 27.03 27.52 27.52 360,600
Sep 28, 2023 27.26 28.31 27.10 27.99 27.99 499,400
Sep 27, 2023 26.84 27.41 26.32 27.34 27.34 583,000
Sep 26, 2023 25.98 26.79 25.98 26.51 26.51 409,900
Sep 25, 2023 25.43 26.06 24.89 25.84 25.84 557,100
Sep 22, 2023 26.34 26.34 25.19 25.45 25.45 435,200
Sep 21, 2023 26.00 26.38 25.66 26.24 26.24 325,500
Sep 20, 2023 26.67 26.94 26.26 26.26 26.26 305,000
Sep 19, 2023 26.82 27.26 26.44 26.61 26.61 296,800
Sep 18, 2023 28.11 28.38 26.80 26.91 26.91 388,600
Sep 15, 2023 28.40 28.42 27.58 27.95 27.95 1,216,600
Sep 14, 2023 27.68 28.78 27.46 28.22 28.22 490,800
Sep 13, 2023 27.66 27.89 27.32 27.42 27.42 298,400
Sep 12, 2023 27.50 28.04 27.17 27.63 27.63 252,600
Sep 11, 2023 28.77 28.93 27.46 27.53 27.53 314,000
Sep 8, 2023 28.41 29.61 28.23 28.77 28.77 348,800
Sep 7, 2023 28.04 28.60 27.36 28.31 28.31 579,300
Sep 6, 2023 28.15 28.53 27.62 28.21 28.21 253,900
Sep 5, 2023 28.62 29.04 27.60 28.03 28.03 492,800
Sep 1, 2023 28.10 29.20 28.10 28.81 28.81 336,200
Aug 31, 2023 27.73 28.03 27.25 27.90 27.90 520,300
Aug 30, 2023 28.17 28.32 27.52 27.74 27.74 582,000
Aug 29, 2023 28.13 28.49 27.86 28.18 28.18 466,300
Aug 28, 2023 28.46 28.73 27.97 28.30 28.30 447,800
Aug 25, 2023 28.82 28.85 28.29 28.54 28.54 780,000
Aug 24, 2023 29.05 29.05 28.00 28.69 28.69 938,300
Aug 23, 2023 29.01 29.69 28.98 29.13 29.13 547,500
Aug 22, 2023 30.00 30.29 28.73 28.98 28.98 1,192,500
Aug 21, 2023 30.13 30.86 29.86 30.57 30.57 383,100
Aug 18, 2023 29.45 30.37 28.88 30.19 30.19 498,000
Aug 17, 2023 30.16 30.45 29.81 29.84 29.84 368,600
Aug 16, 2023 31.44 31.51 30.09 30.15 30.15 407,100
Aug 15, 2023 31.07 31.50 30.81 31.43 31.43 352,800
Aug 14, 2023 29.87 31.10 29.35 31.07 31.07 354,200
Aug 11, 2023 30.49 31.17 30.03 30.23 30.23 354,300
Aug 10, 2023 30.65 32.14 30.10 30.55 30.55 456,000
Aug 9, 2023 28.11 30.53 27.52 30.52 30.52 892,500
Aug 8, 2023 32.68 33.14 32.33 32.41 32.41 307,400
Aug 7, 2023 33.70 33.70 32.28 32.65 32.65 390,600
Aug 4, 2023 33.94 34.21 33.56 33.64 33.64 153,900
Aug 3, 2023 34.35 34.83 33.24 33.79 33.79 159,500
Aug 2, 2023 34.30 34.75 33.48 34.43 34.43 323,000
Aug 1, 2023 35.22 35.60 34.45 34.76 34.76 299,100
Jul 31, 2023 34.55 35.40 33.93 35.36 35.36 220,700
Jul 28, 2023 34.60 35.60 34.28 34.70 34.70 367,800
Jul 27, 2023 36.11 36.11 33.78 34.28 34.28 501,500
Jul 26, 2023 36.87 37.17 35.12 35.86 35.86 411,200
Jul 25, 2023 37.40 37.75 36.92 36.96 36.96 450,700
Jul 24, 2023 36.41 37.49 36.15 37.40 37.40 404,600
Jul 21, 2023 37.33 37.34 36.09 36.41 36.41 315,600
Jul 20, 2023 37.15 37.60 36.52 37.04 37.04 329,000
Jul 19, 2023 36.73 37.65 35.98 37.07 37.07 304,300
Jul 18, 2023 37.03 38.15 36.01 36.43 36.43 300,100
Jul 17, 2023 37.32 38.33 36.93 36.94 36.94 491,800
Jul 14, 2023 37.42 37.57 36.41 37.29 37.29 277,000
Jul 13, 2023 36.40 37.91 36.01 37.46 37.46 523,000
Jul 12, 2023 36.26 36.76 35.69 36.37 36.37 629,100
Jul 11, 2023 36.55 36.76 35.58 36.01 36.01 204,000
Jul 10, 2023 35.60 37.27 35.60 36.92 36.92 430,800
Jul 7, 2023 35.72 36.96 35.18 35.62 35.62 299,700
Jul 6, 2023 34.98 35.73 34.24 35.47 35.47 255,200
Jul 5, 2023 34.74 35.28 34.05 35.17 35.17 256,300
Jul 3, 2023 33.69 35.19 33.53 34.74 34.74 336,800
Jun 30, 2023 34.94 34.94 33.67 33.93 33.93 545,900
Jun 29, 2023 35.15 35.30 34.38 34.58 34.58 300,300
Jun 28, 2023 34.83 35.84 34.35 35.05 35.05 352,400
Jun 27, 2023 35.53 36.98 34.75 34.94 34.94 358,000
Jun 26, 2023 35.29 35.99 35.00 35.34 35.34 359,300
Jun 23, 2023 36.34 36.60 35.26 35.49 35.49 749,800
Jun 22, 2023 36.89 37.80 36.02 36.56 36.56 460,300
Jun 21, 2023 36.40 37.05 36.20 36.95 36.95 508,800
Jun 20, 2023 35.70 37.36 35.49 36.82 36.82 658,200
Jun 16, 2023 37.47 37.47 35.48 35.68 35.68 1,901,800
Jun 15, 2023 37.36 38.06 36.64 36.87 36.87 351,300
Jun 14, 2023 38.25 39.29 37.17 37.60 37.60 580,300
Jun 13, 2023 37.19 38.78 37.06 38.28 38.28 594,600
Jun 12, 2023 35.65 37.59 35.20 37.09 37.09 974,700
Jun 9, 2023 35.74 36.02 34.53 34.80 34.80 501,500
Jun 8, 2023 35.05 35.97 34.55 35.57 35.57 630,700
Jun 7, 2023 35.07 35.58 34.32 35.23 35.23 620,900
Jun 6, 2023 34.02 35.10 33.77 34.97 34.97 591,400
Jun 5, 2023 32.85 34.10 32.80 34.01 34.01 362,900
Jun 2, 2023 32.68 33.25 31.70 33.19 33.19 369,500
Jun 1, 2023 31.80 32.50 31.28 32.13 32.13 258,300
May 31, 2023 31.29 32.61 30.88 31.80 31.80 388,000
May 30, 2023 30.73 31.31 30.50 31.18 31.18 283,200
May 26, 2023 30.28 31.02 30.28 30.57 30.57 254,200
May 25, 2023 31.92 32.36 30.26 30.37 30.37 339,500
May 24, 2023 32.41 32.71 31.85 32.01 32.01 353,000
May 23, 2023 33.64 34.24 32.70 32.74 32.74 428,300
May 22, 2023 33.08 33.77 33.06 33.62 33.62 270,100
May 19, 2023 31.78 32.92 31.71 32.89 32.89 407,200
May 18, 2023 31.87 32.14 30.66 31.29 31.29 489,800
May 17, 2023 33.42 33.60 32.14 32.18 32.18 377,400
May 16, 2023 33.52 33.91 32.88 33.25 33.25 501,200
May 15, 2023 34.53 35.76 34.07 34.26 34.26 280,600
May 12, 2023 33.10 34.40 32.58 34.35 34.35 305,500
May 11, 2023 33.27 34.00 32.96 33.07 33.07 361,200
May 10, 2023 33.57 33.77 32.88 33.57 33.57 307,000
May 9, 2023 32.95 33.28 32.44 33.13 33.13 373,300
May 8, 2023 33.37 33.59 32.95 33.36 33.36 729,600
May 5, 2023 31.52 33.91 31.45 33.28 33.28 672,600
May 4, 2023 30.90 31.92 30.49 31.49 31.49 539,500
May 3, 2023 31.06 32.65 31.06 31.46 31.46 590,800
May 2, 2023 31.19 31.67 30.44 30.85 30.85 725,500
May 1, 2023 31.51 32.31 31.25 31.35 31.35 513,300
Apr 28, 2023 31.41 31.50 30.60 31.44 31.44 538,300
Apr 27, 2023 32.29 33.18 31.58 31.73 31.73 542,300
Apr 26, 2023 33.89 34.06 32.05 32.33 32.33 450,500
Apr 25, 2023 34.66 35.47 33.78 33.98 33.98 418,900
Apr 24, 2023 36.51 36.76 34.68 34.73 34.73 400,200
Apr 21, 2023 35.88 36.98 35.58 36.62 36.62 568,700
Apr 20, 2023 36.37 36.50 35.24 35.89 35.89 600,500
Apr 19, 2023 34.16 36.88 33.58 36.45 36.45 794,100

Related Tickers

CGEM Cullinan Therapeutics, Inc.
15.64
-13.39%
 
EWTX Edgewise Therapeutics, Inc.
15.15
-1.94%
 
NUVL Nuvalent, Inc.
62.39
-1.06%
 
DNTH Dianthus Therapeutics, Inc.
23.50
-0.57%
 
JSPR Jasper Therapeutics, Inc.
21.81
-6.03%
 
ELVN Enliven Therapeutics, Inc.
16.34
-7.53%
 
MRUS Merus N.V.
39.76
-1.75%
 
BPMC Blueprint Medicines Corporation
85.88
-3.40%
 
ARVN Arvinas, Inc.
34.04
-0.73%
 
NGNE Neurogene Inc.
30.79
-2.50%