Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Celldex Therapeutics, Inc. (CLDX)

18.66
-0.25
(-1.32%)
As of 10:36:24 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202518.7318.9318.0018.6618.6660,418
May 7, 202518.5919.2417.8518.9118.91707,700
May 6, 202520.0020.4117.9118.4018.40895,800
May 5, 202520.7420.7620.0620.2920.29770,200
May 2, 202520.9421.2320.6420.6620.66598,700
May 1, 202520.6120.8620.0320.7120.71621,700
Apr 30, 202520.7121.1620.4220.8320.83684,600
Apr 29, 202521.2621.5820.6320.9320.93709,200
Apr 28, 202520.2321.4620.0821.3621.36999,700
Apr 25, 202519.3219.6518.9119.5719.57377,600
Apr 24, 202519.3219.6819.2119.5819.58452,700
Apr 23, 202519.9920.3619.3119.4319.43584,000
Apr 22, 202519.1519.4118.8719.3919.39579,600
Apr 21, 202518.0719.3017.9918.9418.94609,400
Apr 17, 202517.7218.3817.5918.3018.30457,900
Apr 16, 202518.0818.1317.4517.8017.801,017,700
Apr 15, 202517.7418.5317.7418.3718.37770,400
Apr 14, 202517.0418.0116.7417.7917.79864,300
Apr 11, 202515.9916.8915.5916.8416.84805,600
Apr 10, 202515.7716.3815.3915.9415.94907,700
Apr 9, 202514.5717.5914.4016.4116.411,348,200
Apr 8, 202516.3916.7114.8815.1315.131,271,600
Apr 7, 202515.1716.0714.6115.7315.731,306,400
Apr 4, 202516.7517.0215.4615.7815.781,183,600
Apr 3, 202516.6717.1816.5817.1517.15792,000
Apr 2, 202516.5617.6416.4017.3817.38707,300
Apr 1, 202518.0318.0316.7516.8516.851,106,300
Mar 31, 202519.7519.8417.6318.1518.151,294,000
Mar 28, 202519.8320.1919.5119.9319.93674,000
Mar 27, 202519.6520.3819.4919.9819.98574,100
Mar 26, 202520.0420.2619.4819.5719.57628,500
Mar 25, 202521.0221.0219.9720.1520.15687,300
Mar 24, 202519.8320.8219.8320.7820.78963,600
Mar 21, 202519.6219.9619.4019.6419.641,356,100
Mar 20, 202520.3420.6619.6819.8819.88555,200
Mar 19, 202519.7920.1519.5519.9519.95419,800
Mar 18, 202520.1320.2319.4719.8919.89424,200
Mar 17, 202520.4221.0019.7020.3520.35734,300
Mar 14, 202520.2520.6419.9320.4220.42893,700
Mar 13, 202521.0521.5519.9620.1420.14507,400
Mar 12, 202520.6421.8520.2521.1721.17877,200
Mar 11, 202519.8420.5718.9520.5020.501,481,000
Mar 10, 202520.4021.0019.4719.5619.56743,800
Mar 7, 202521.3121.8020.5820.6720.67588,900
Mar 6, 202520.8422.3320.8421.3321.33757,700
Mar 5, 202520.0621.6920.0021.1021.10841,500
Mar 4, 202518.9820.1718.6120.0020.00737,800
Mar 3, 202521.2721.2719.3119.3519.35836,300
Feb 28, 202519.9020.5919.8320.5720.571,329,000
Feb 27, 202520.6621.4120.2520.3120.31339,800
Feb 26, 202520.6621.2520.3520.6320.63574,600
Feb 25, 202521.3721.5620.4320.8020.80902,700
Feb 24, 202522.4522.5721.2921.3321.33668,500
Feb 21, 202522.9023.3722.4222.4622.46729,600
Feb 20, 202523.0423.1122.5522.5922.59325,700
Feb 19, 202522.5123.0822.4523.0523.05413,000
Feb 18, 202522.7123.2022.3822.5422.54541,400
Feb 14, 202523.2823.6922.4022.7022.70460,600
Feb 13, 202522.9723.4922.4323.0623.061,128,200
Feb 12, 202521.4122.2820.9122.2622.26920,500
Feb 11, 202521.3521.9520.9821.9121.91577,100
Feb 10, 202522.5823.1021.1821.5321.53980,100
Feb 7, 202523.2723.2822.0822.4722.47650,200
Feb 6, 202524.0124.0623.2523.2923.29733,500
Feb 5, 202523.1924.3423.1223.9923.991,147,700
Feb 4, 202523.4924.0622.8923.1523.15817,700
Feb 3, 202523.6924.3823.3723.6523.651,270,400
Jan 31, 202525.3625.8924.2424.4924.49846,600
Jan 30, 202525.7526.2624.9925.2625.26680,800
Jan 29, 202524.5326.1324.2725.5125.51975,200
Jan 28, 202524.5824.9724.0724.6224.62688,200
Jan 27, 202524.1225.1223.8324.5424.54956,900
Jan 24, 202524.4724.5723.8024.0224.02631,300
Jan 23, 202523.9324.5823.5524.4124.41665,000
Jan 22, 202524.5724.8324.0524.2424.24526,700
Jan 21, 202523.9524.9123.7124.6124.61913,600
Jan 17, 202523.0123.9722.5923.7823.78854,700
Jan 16, 202522.6222.9522.1722.7622.761,084,700
Jan 15, 202523.6023.8722.4722.6222.621,296,000
Jan 14, 202524.6224.9122.8822.9422.941,419,900
Jan 13, 202524.2625.0122.9124.3224.321,625,000
Jan 10, 202525.7426.2824.0324.3524.351,225,400
Jan 8, 202528.7529.0525.8126.5326.531,941,500
Jan 7, 202526.5428.8826.5427.6027.601,321,600
Jan 6, 202526.9327.1826.4026.5826.581,467,900
Jan 3, 202525.9027.0525.7926.8126.811,342,300
Jan 2, 202525.5426.6025.2325.7925.79867,500
Dec 31, 202425.3625.8824.5525.2725.27448,700
Dec 30, 202425.1425.4124.6525.1225.12392,400
Dec 27, 202425.5125.8324.8025.3925.39738,800
Dec 26, 202424.8825.8324.6425.6525.65385,000
Dec 24, 202424.7125.1924.4425.1325.13265,200
Dec 23, 202424.9025.3924.1424.7724.771,669,900
Dec 20, 202425.1825.9524.8325.1425.142,166,800
Dec 19, 202424.8125.4623.9425.3825.38847,300
Dec 18, 202426.2426.2424.3424.8224.82690,400
Dec 17, 202426.0026.4725.6926.0426.04705,400
Dec 16, 202425.4126.6625.0026.2026.20755,400
Dec 13, 202426.2626.6224.4825.4125.411,040,100
Dec 12, 202426.7827.1626.2026.4526.45819,600
Dec 11, 202426.5827.2326.0227.0127.011,057,500
Dec 10, 202426.5927.1126.3326.5126.511,003,300
Dec 9, 202427.1127.7426.1126.4026.401,710,100
Dec 6, 202426.3427.1026.0026.7726.771,457,500
Dec 5, 202426.3226.8825.9026.0626.06583,500
Dec 4, 202426.2828.6526.1926.5826.58730,700
Dec 3, 202427.0827.1826.2026.2226.22353,800
Dec 2, 202427.3027.5126.8127.2327.231,136,100
Nov 29, 202427.8227.8227.0327.4427.44340,400
Nov 27, 202426.9928.1926.9427.8927.89766,800
Nov 26, 202427.8928.3326.5326.7626.763,325,100
Nov 25, 202427.8828.4027.3428.1428.14946,600
Nov 22, 202426.3327.1426.0027.0227.02691,000
Nov 21, 202426.6027.0926.1926.2226.22720,400
Nov 20, 202425.0026.7825.0026.4026.401,123,300
Nov 19, 202423.2525.6323.2524.9824.981,043,200
Nov 18, 202423.6223.7622.9323.3123.31957,000
Nov 15, 202425.8925.8923.4923.5523.551,249,800
Nov 14, 202426.7227.1225.4425.7425.74866,400
Nov 13, 202427.1628.1526.7726.8426.84832,000
Nov 12, 202426.7027.9026.3127.0127.011,115,000
Nov 11, 202426.8226.8225.5626.2126.211,055,000
Nov 8, 202426.5327.0125.8426.2226.221,279,900
Nov 7, 202428.0028.1325.7326.4726.47856,400
Nov 6, 202426.0028.1124.8727.6327.631,718,400
Nov 5, 202425.3425.7224.4325.4325.431,303,300
Nov 4, 202425.6025.8325.0925.3925.391,120,500
Nov 1, 202425.9126.8825.2925.6825.681,128,100
Oct 31, 202426.1126.3725.6726.0626.061,606,800
Oct 30, 202426.7127.3726.1426.3326.33669,900
Oct 29, 202428.0928.2026.1626.8626.862,096,600
Oct 28, 202427.2929.3827.2927.9727.971,152,400
Oct 25, 202428.1328.3126.8026.9526.95618,300
Oct 24, 202428.8928.9727.9828.1328.13621,500
Oct 23, 202428.6728.9228.3328.6728.67821,600
Oct 22, 202428.5029.0128.0928.7628.76595,100
Oct 21, 202428.0029.0727.5128.6928.69820,000
Oct 18, 202428.7529.0028.0628.2528.25864,600
Oct 17, 202429.7529.9328.4028.7428.741,067,200
Oct 16, 202429.6530.4129.1729.7229.72780,600
Oct 15, 202430.1430.4829.2329.4029.40715,900
Oct 14, 202431.1631.6630.1530.2830.281,072,500
Oct 11, 202429.6131.3529.5531.3231.32559,900
Oct 10, 202429.7630.0229.2229.6829.68579,600
Oct 9, 202430.5530.5529.6030.0930.09829,400
Oct 8, 202430.5831.3030.3930.5530.55441,400
Oct 7, 202431.5731.5830.0230.4130.411,082,500
Oct 4, 202431.0931.0929.7730.6530.65630,100
Oct 3, 202429.9231.0029.5130.8430.841,216,400
Oct 2, 202432.0232.6730.1330.2130.211,044,100
Oct 1, 202433.9434.5032.3932.4032.40992,600
Sep 30, 202433.0234.1032.8433.9933.991,017,900
Sep 27, 202432.2033.3231.2233.2033.201,366,000
Sep 26, 202436.4636.7632.4932.8632.863,071,800
Sep 25, 202440.8447.0028.5136.0236.0212,343,000
Sep 24, 202440.2041.5139.6040.9640.96803,300
Sep 23, 202441.4742.1240.1540.1740.17630,400
Sep 20, 202441.1341.8840.4541.2441.241,389,900
Sep 19, 202442.8943.0240.8241.1641.161,209,900
Sep 18, 202441.5043.1941.5041.8541.851,079,400
Sep 17, 202443.3444.8741.1141.2441.241,142,300
Sep 16, 202444.2444.5342.7542.8642.861,000,000
Sep 13, 202442.1644.2841.9744.1644.16545,400
Sep 12, 202441.6842.3341.3641.7541.75385,100
Sep 11, 202441.7942.3641.2241.6441.64444,300
Sep 10, 202442.5543.1641.7442.0442.04604,300
Sep 9, 202444.0045.1541.7142.2842.28770,800
Sep 6, 202443.8044.1342.7843.7643.76517,400
Sep 5, 202444.5844.7742.7143.4743.47762,600
Sep 4, 202441.2145.0840.9844.5444.54978,100
Sep 3, 202441.3444.2540.5241.5041.501,161,900
Aug 30, 202440.2241.8040.0141.3341.33700,600
Aug 29, 202438.6541.1438.6539.9339.93599,200
Aug 28, 202438.1739.1437.7638.4738.47530,900
Aug 27, 202437.6938.3736.8738.1738.17340,100
Aug 26, 202437.6238.0637.1937.7037.70478,900
Aug 23, 202435.6537.2035.4737.1737.17510,300
Aug 22, 202436.3636.7235.2135.2835.28553,200
Aug 21, 202435.9737.1135.2636.0836.08691,100
Aug 20, 202435.2736.1134.5235.7635.76505,600
Aug 19, 202434.2736.0933.9135.4835.48584,600
Aug 16, 202433.0634.2032.8034.1834.18809,700
Aug 15, 202433.5134.2432.7333.1033.101,209,500
Aug 14, 202433.3133.5031.4032.3332.33610,000
Aug 13, 202433.7234.0732.7733.2833.28630,500
Aug 12, 202433.1333.5032.0833.4633.46317,700
Aug 9, 202432.8334.2632.4532.9232.92341,100
Aug 8, 202432.2233.4231.6432.7132.71467,200
Aug 7, 202433.7534.1831.9032.0632.06436,500
Aug 6, 202432.5434.6731.8333.5133.51697,700
Aug 5, 202432.7533.9432.1832.7232.72820,300
Aug 2, 202436.3636.6633.9734.7834.78823,800
Aug 1, 202438.2138.5837.1837.5537.55801,600
Jul 31, 202438.5139.0037.4238.1138.11767,300
Jul 30, 202438.3039.2236.3738.4438.442,866,500
Jul 29, 202444.4344.6241.5641.9941.99582,700
Jul 26, 202444.8946.8643.1144.5644.561,052,100
Jul 25, 202439.6943.9239.3543.8643.861,054,100
Jul 24, 202438.3839.6438.2039.3139.31448,300
Jul 23, 202436.1039.4935.8138.8438.84971,900
Jul 22, 202437.2237.8636.1136.3436.34539,500
Jul 19, 202437.7637.9236.5836.7636.76480,400
Jul 18, 202438.7339.4037.4337.5737.57457,100
Jul 17, 202439.5939.8838.1538.7838.78540,900
Jul 16, 202440.1040.7039.6139.9839.98648,900
Jul 15, 202439.7840.1439.0839.5539.55689,900
Jul 12, 202438.8540.4038.3439.8039.80744,000
Jul 11, 202437.6439.1937.1138.4238.42621,300
Jul 10, 202437.4838.1636.3136.6336.63313,200
Jul 9, 202436.3637.4436.0637.1737.17250,100
Jul 8, 202435.9336.6535.3836.3636.36372,300
Jul 5, 202435.7835.9235.0035.5035.50707,000
Jul 3, 202437.2637.4235.8935.9135.91206,900
Jul 2, 202438.8439.1836.9537.0137.01673,300
Jul 1, 202436.6039.2136.6038.9938.99831,900
Jun 28, 202438.0038.0536.2437.0137.012,647,300
Jun 27, 202436.2337.7435.4637.6937.69396,000
Jun 26, 202435.9836.1634.7836.1136.11523,700
Jun 25, 202436.0436.5235.5736.2136.21748,400
Jun 24, 202435.5136.7335.3136.1736.17833,500
Jun 21, 202435.8836.0034.7835.2735.271,605,100
Jun 20, 202434.4635.7234.3935.6935.69481,000
Jun 18, 202435.9236.2534.4334.6634.66581,400
Jun 17, 202434.5035.2334.2734.9134.91601,100
Jun 14, 202435.7236.1134.4934.6734.67693,000
Jun 13, 202435.9936.8435.6836.4336.43409,300
Jun 12, 202436.9837.4635.6736.0136.01659,300
Jun 11, 202434.9335.6534.3835.5735.57470,900
Jun 10, 202434.8035.2834.0134.6434.64636,500
Jun 7, 202434.7035.8634.7035.2835.28962,000
Jun 6, 202432.8535.4032.8135.1135.11671,500
Jun 5, 202433.1533.5932.6033.0133.01510,500
Jun 4, 202432.8933.3132.2532.7632.761,012,500
Jun 3, 202434.2034.5832.6733.4733.47874,600
May 31, 202433.9534.2632.9133.3033.30490,400
May 30, 202434.4834.5833.3833.6233.62615,200
May 29, 202434.8134.8933.9834.2234.22465,100
May 28, 202437.3937.6734.6235.3835.381,056,200
May 24, 202436.3537.1535.8636.9236.92338,400
May 23, 202438.1738.8135.8036.3236.32565,200
May 22, 202437.7538.2737.3038.1038.10938,400
May 21, 202437.6837.9437.1037.6737.67403,500
May 20, 202438.2138.2137.5337.7537.75504,900
May 17, 202440.1040.2238.1138.2138.21463,500
May 16, 202440.0340.2639.4239.9439.94951,000
May 15, 202440.9741.5540.0640.1740.17472,700
May 14, 202440.5341.1039.3939.4739.47635,700
May 13, 202440.3840.8139.9540.1140.11372,700
May 10, 202441.6041.9739.5039.9239.92504,900
May 9, 202441.1841.8841.0141.0641.06445,500
May 8, 202441.9242.5640.7241.2141.21397,300

Related Tickers

OLMA Olema Pharmaceuticals, Inc.
4.5150
-2.48%
 
BPMC Blueprint Medicines Corporation
99.44
-0.36%
 
FOLD Amicus Therapeutics, Inc.
6.02
-1.23%
 
RVMD Revolution Medicines, Inc.
42.25
+12.17%
 
CRNX Crinetics Pharmaceuticals, Inc.
31.57
+0.57%
 
VRDN Viridian Therapeutics, Inc.
12.27
-0.20%
 
IFRX InflaRx N.V.
1.4500
-2.67%
 
ACAD ACADIA Pharmaceuticals Inc.
16.54
+11.68%
 
IMCR Immunocore Holdings plc
29.21
-2.37%
 
SNDX Syndax Pharmaceuticals, Inc.
10.03
+0.40%