CLDX

Celldex Therapeutics, Inc. Historical Stock Prices

$23.3
*  
0.25
1.06%
Get CLDX Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading CLDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CLDX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.47  23.93  22.88  23.30 922,820
08/03/2015 23.47 23.93 22.88 23.3 924,355
07/31/2015 23.66 24.23 23.26 23.55 1,075,882
07/30/2015 23.73 23.96 22.52 23.52 2,434,179
07/29/2015 24.56 24.73 23.26 23.7 1,637,539
07/28/2015 24.45 24.8812 24 24.52 866,121
07/27/2015 24.29 24.47 23.36 24.31 1,346,629
07/24/2015 25.03 25.5999 24.36 24.41 971,992
07/23/2015 25.66 25.85 25.05 25.33 672,354
07/22/2015 25.16 25.68 25 25.54 584,158
07/21/2015 26.49 26.49 24.92 25.56 1,379,302
07/20/2015 26.93 27.18 26.1293 26.39 1,025,142
07/17/2015 26.62 27.085 26.18 26.81 1,466,910
07/16/2015 26.86 27.67 26.38 26.68 1,365,622
07/15/2015 26.07 28.08 26.0604 26.82 2,261,910
07/14/2015 24.6 26.15 24.37 26.12 1,505,346
07/13/2015 25.1 25.29 24.65 24.73 1,132,428
07/10/2015 24.78 25.29 24.42 24.89 1,028,471
07/09/2015 24.68 25.17 24.28 24.47 1,161,655
07/08/2015 25.4 25.73 24.05 24.28 1,112,659
07/07/2015 25.56 25.78 24.74 25.73 1,247,161
07/06/2015 24.24 25.828 23.95 25.48 1,667,800
07/02/2015 25.66 25.66 24.06 24.35 892,928
07/01/2015 25.78 25.78 24.546 25.05 995,029
06/30/2015 24.33 25.385 24.176 25.22 1,721,972
06/29/2015 24.5 25 23.62 23.67 1,322,298
06/26/2015 25.43 25.53 24.45 25.03 1,225,589
06/25/2015 25.57 25.88 25.089 25.43 726,636
06/24/2015 26.21 26.25 25.57 25.66 789,643
06/23/2015 26.63 26.85 25.92 26.26 785,839
06/22/2015 25.78 26.84 25.61 26.73 1,012,970
06/19/2015 25.81 26.0846 25.214 25.56 1,145,741
06/18/2015 24.52 26.32 24.41 25.885 1,423,456
06/17/2015 24.53 25.1 24.39 24.4 879,502
06/16/2015 24.58 25.0546 24.3401 24.53 798,634
06/15/2015 25.23 25.29 24.33 24.71 1,181,494
06/12/2015 25.31 25.64 25.1801 25.34 721,574
06/11/2015 25.55 25.76 25.19 25.55 714,062
06/10/2015 25.12 25.5 24.55 25.41 1,073,580
06/09/2015 26.3 26.4899 25.1 25.19 1,708,394
06/08/2015 26.63 26.8635 26.02 26.31 1,030,655
06/05/2015 26.37 26.75 25.81 26.66 1,707,201
06/04/2015 27.02 27.41 25.87 26.35 1,643,993
06/03/2015 27.73 28 27.1 27.2 1,700,395
06/02/2015 28.38 28.49 27.51 27.65 1,419,481
06/01/2015 27.74 29.94 26.31 28.5 3,989,954
05/29/2015 28.95 29.855 28.76 28.87 1,528,455
05/28/2015 28.5 29.14 28.18 29.03 1,779,071
05/27/2015 28.08 28.52 27.4944 28.47 1,358,206
05/26/2015 27.83 28.19 27.47 27.87 1,329,985
05/22/2015 27.19 28.07 27.1042 27.8 951,989
05/21/2015 27.26 27.65 26.91 27.14 887,922
05/20/2015 26.78 27.35 26.02 27.15 976,879
05/19/2015 26.42 26.96 26.07 26.645 1,271,280
05/18/2015 25.62 26.35 25.35 26.26 1,375,716
05/15/2015 25.73 26.5 25.58 25.81 1,606,691
05/14/2015 26.23 26.27 25.28 25.75 1,318,316
05/13/2015 25.91 26.24 25.59 26.03 1,209,790
05/12/2015 25.62 25.99 25.08 25.87 1,273,998
05/11/2015 25.76 26.4899 25.39 25.67 1,446,759
05/08/2015 25.18 25.9 24.83 25.84 1,673,924
05/07/2015 24.46 24.98 24.1 24.76 1,071,675
05/06/2015 24.38 25.05 24.11 24.6 1,443,772
05/05/2015 25.08 25.12 23.895 24.305 1,865,969
05/04/2015 24.9 26.22 24.8095 25.16 1,738,966
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?