CLDX

Celldex Therapeutics, Inc. Historical Stock Prices

$28.5799
*  
0.1099
0.39%
Get CLDX Alerts
*Delayed - data as of May 28, 2015 10:46 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 27-FEB-2015 TO 27-MAY-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.
10:46  28.50  28.8234  28.18  28.5799 444,225
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
05/01/2015 24.47 25.09 24.05 24.74 1,690,821
04/30/2015 24.3 25.2647 23.62 24 2,654,720
04/29/2015 24.49 26.18 24.09 24.54 3,169,161
04/28/2015 25.82 26.9 23.84 23.92 4,767,991
04/27/2015 30.17 30.24 25.07 25.33 5,275,770
04/24/2015 29.81 30.2799 29.77 30.1 2,474,515
04/23/2015 29 30.11 28.75 29.91 2,242,800
04/22/2015 27.86 29.08 27.42 28.95 2,400,704
04/21/2015 28.25 28.46 27.68 27.87 866,256
04/20/2015 27.03 28.65 26.52 28.09 2,139,446
04/17/2015 27.25 27.6 26.23 26.76 4,031,358
04/16/2015 28.14 28.37 27.27 27.75 1,423,497
04/15/2015 28.64 29.14 27.85 28.07 2,024,109
04/14/2015 28.56 28.83 27.72 28.57 1,278,939
04/13/2015 28.5 29.605 28.35 28.55 1,582,945
04/10/2015 27.43 28.88 27.14 28.56 1,389,614
04/09/2015 27.58 28.14 26.62 27.46 1,574,836
04/08/2015 27.3 28.19 27.22 27.55 1,333,855
04/07/2015 26.43 28.04 26.43 27.19 1,576,870
04/06/2015 26.17 27.1597 26.0038 26.38 1,333,848
04/02/2015 27 27.103 26.2 26.43 1,407,057
04/01/2015 27.87 27.87 25.99 26.93 1,913,163
03/31/2015 27.59 28.41 27.36 27.87 2,528,526
03/30/2015 27.82 29.2 27.51 27.84 2,161,537
03/27/2015 26.1 27.78 26.03 27.17 2,246,913
03/26/2015 25.85 26.56 25.12 25.96 2,336,520
03/25/2015 28.18 28.5 25.84 26.2 3,219,617
03/24/2015 28.43 29.02 27.78 28.17 2,158,104
03/23/2015 29.82 30.5 28.29 28.53 2,699,651
03/20/2015 32.07 32.73 30.18 30.38 3,130,138
03/19/2015 30.75 32.82 30.61 31.78 2,355,348
03/18/2015 30.23 30.83 29.7 30.59 1,514,436
03/17/2015 32.04 32.08 29.35 30.23 3,421,652
03/16/2015 29.95 31.35 29.55 30.97 1,833,047
03/13/2015 29.5 30.4699 29.29 29.74 1,303,801
03/12/2015 29.5 29.67 28.75 29.51 1,227,228
03/11/2015 28.85 29.88 28.57 29.45 2,162,719
03/10/2015 28.1 28.95 27.54 28.41 1,721,431
03/09/2015 29.51 29.75 28.18 28.57 1,972,628
03/06/2015 29.54 30.07 29.071 29.39 2,004,326
03/05/2015 29.56 31.04 28.82 29.78 3,451,953
03/04/2015 26.37 29.5 26.1301 29.3 4,941,352
03/03/2015 27.065 27.13 25.9 26.37 2,118,221
03/02/2015 25.61 27.33 25.29 27.13 2,940,347
02/27/2015 25.36 25.91 24.75 25.54 2,299,405
*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?