CLDX

Celldex Therapeutics, Inc. Historical Stock Prices

$4.35
*  
0.20
4.82%
Get CLDX Alerts
*Delayed - data as of May 3, 2016 14:00 ET  -  Find a broker to begin trading CLDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CLDX Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
14:00 4.13 4.38 4.025 4.35 2,199,082
05/02/2016 4.09 4.21 3.95 4.15 2,908,902
04/29/2016 4.2 4.38 3.97 4 3,272,740
04/28/2016 3.96 4.46 3.95 4.19 4,250,868
04/27/2016 4.02 4.19 3.84 4.08 3,209,874
04/26/2016 4.05 4.145 3.91 3.96 4,145,417
04/25/2016 4.08 4.21 4.02 4.03 2,286,741
04/22/2016 4.11 4.2 3.99 4.07 3,523,651
04/21/2016 4 4.19 3.95 4.13 4,022,027
04/20/2016 4.03 4.1 3.95 4 3,187,492
04/19/2016 4.45 4.4826 3.99 4 5,122,536
04/18/2016 4.97 4.97 4.38 4.4 5,562,644
04/15/2016 4.6 4.69 4.45 4.64 6,353,825
04/14/2016 4.59 4.79 4.5 4.6 2,751,595
04/13/2016 4.65 4.82 4.52 4.57 3,999,206
04/12/2016 4.48 4.6 4.32 4.56 3,810,765
04/11/2016 4.66 4.77 4.4 4.49 3,112,656
04/08/2016 4.79 4.8499 4.46 4.67 3,155,009
04/07/2016 4.87 4.96 4.5 4.71 5,150,266
04/06/2016 4.39 4.89 4.39 4.89 4,687,057
04/05/2016 4.33 4.65 4.25 4.38 3,801,630
04/04/2016 3.97 4.52 3.95 4.37 5,393,271
04/01/2016 3.71 3.96 3.63 3.95 2,787,859
03/31/2016 3.57 3.87 3.51 3.78 2,970,716
03/30/2016 3.72 3.97 3.59 3.6 2,841,854
03/29/2016 3.46 3.73 3.3 3.71 2,459,987
03/28/2016 3.56 3.62 3.41 3.47 1,410,510
03/24/2016 3.54 3.64 3.36 3.53 2,401,306
03/23/2016 3.9 4 3.56 3.57 3,500,064
03/22/2016 3.61 3.99 3.58 3.89 4,941,575
03/21/2016 3.21 3.63 3.19 3.61 5,739,029
03/18/2016 3.13 3.24 2.98 3.23 10,295,630
03/17/2016 3.16 3.23 2.96 3.17 3,367,490
03/16/2016 3.26 3.33 3.12 3.21 3,767,965
03/15/2016 3.45 3.48 3.27 3.28 3,714,499
03/14/2016 3.45 3.65 3.44 3.48 4,696,143
03/11/2016 3.67 3.67 3.42 3.48 5,000,456
03/10/2016 3.6 3.7444 3.57 3.61 3,408,742
03/09/2016 3.7 3.79 3.45 3.62 4,570,485
03/08/2016 3.87 4.08 3.57 3.68 7,678,186
03/07/2016 3.76 4.33 3.7 3.79 23,419,240
03/04/2016 8.31 8.53 7.98 8.19 3,171,511
03/03/2016 8.36 8.75 8.15 8.25 3,246,317
03/02/2016 7.51 8.37 7.43 8.31 5,198,551
03/01/2016 7.11 7.71 7.0005 7.5 5,454,610
02/29/2016 7.58 7.65 6.8 6.8 3,932,425
02/26/2016 7.04 7.64 6.63 7.62 4,904,799
02/25/2016 7.44 7.7 6.89 6.91 5,668,921
02/24/2016 6.66 6.91 6.26 6.87 4,424,392
02/23/2016 7 7.12 6.69 6.69 3,172,819
02/22/2016 7.16 7.28 6.68 7.01 3,227,148
02/19/2016 7.01 7.078 6.75 7 2,137,090
02/18/2016 7.5 7.58 6.73 7 2,971,379
02/17/2016 7.76 7.89 7.2568 7.49 3,418,335
02/16/2016 7.48 7.73 7.18 7.69 3,724,345
02/12/2016 6.82 7.3264 6.57 7.25 2,917,238
02/11/2016 6.32 6.92 6.25 6.74 3,147,692
02/10/2016 7.06 7.25 6.43 6.45 4,223,261
02/09/2016 6.65 7.34 6.5 6.98 3,367,636
02/08/2016 7.09 7.15 6.67 6.84 4,205,662
02/05/2016 7.35 7.54 6.7 7.26 7,445,166
02/04/2016 7.13 7.83 6.77 7.38 4,736,294
02/03/2016 7.53 7.69 6.75 7.24 4,258,607
02/02/2016 8.07 8.105 7.21 7.47 4,826,067
*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?