Quantcast
CLDX

Celldex Therapeutics, Inc. Historical Stock Prices

$5.18
*  
0.39
8.14%
Get CLDX Alerts
*Delayed - data as of Mar. 21, 2019 13:22 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
13:22 4.79 5.35 4.79 5.18 522,810
03/20/2019 4.7 4.8888 4.61 4.79 323,893
03/19/2019 4.77 4.84 4.62 4.7 108,087
03/18/2019 4.75 4.935 4.75 4.77 257,567
03/15/2019 4.74 4.8335 4.65 4.72 204,281
03/14/2019 4.81 4.85 4.61 4.74 177,435
03/13/2019 4.88 4.94 4.75 4.85 158,710
03/12/2019 4.86 4.98 4.77 4.88 160,249
03/11/2019 5.09 5.18 4.6 4.85 441,252
03/08/2019 4.5 5.3799 4.38 5.1 1,053,043
03/07/2019 4.73 4.9095 4.551 4.6 331,522
03/06/2019 5.04 5.2045 4.6 4.68 316,058
03/05/2019 5.11 5.22 5.0293 5.05 138,894
03/04/2019 5.34 5.44 5.02 5.13 154,795
03/01/2019 5.39 5.5599 5.26 5.34 160,187
02/28/2019 5.54 5.54 5.19 5.32 343,060
02/27/2019 5.8 5.9 5.5 5.55 201,658
02/26/2019 5.81 5.95 4.9401 5.87 1,022,267
02/25/2019 5.99 6.215 5.8 5.81 337,122
02/22/2019 5.97 6.07 5.76 5.92 236,662
02/21/2019 5.61 6.03 5.58 5.99 495,656
02/20/2019 5.8 5.81 5.46 5.66 419,732
02/19/2019 5.86 6.4299 5.56 5.79 493,073
02/15/2019 5.16 5.98 5.14 5.86 980,576
02/14/2019 5.49 5.5 5.1 5.17 520,157
02/13/2019 4.97 5.8409 4.83 5.53 1,245,900
02/12/2019 4.77 5.04 4.52 4.99 713,463
02/11/2019 5.05 6.24 4.68 4.76 1,334,951
02/08/2019 8.5496 8.8496 3.8248 5.8782 666,700
02/07/2019 8.5676 9.0745 7.9631 8.5406 385,686
02/06/2019 8.2496 8.2511 7.1996 7.5896 534,132
02/05/2019 10.489 10.4995 8.2496 8.6981 972,970
02/04/2019 8.8511 11.6169 8.8511 10.36 1,146,992
02/01/2019 7.6496 8.8496 7.6496 8.6801 706,576
01/31/2019 6.2997 8.6846 6.1497 7.6166 936,647
01/30/2019 5.2497 6.4497 5.1912 6.1497 505,444
01/29/2019 5.2497 5.2497 4.9498 5.1462 74,175
01/28/2019 5.2032 5.2032 4.7698 5.0097 107,363
01/25/2019 4.6498 5.2497 4.6498 5.2032 145,146
01/24/2019 4.8733 5.0937 4.5748 4.7023 115,412
01/23/2019 4.9348 5.3397 4.6048 4.8733 293,452
01/22/2019 5.0832 5.0832 4.7248 4.8778 196,076
01/18/2019 4.5178 5.4987 4.4248 5.1222 624,414
01/17/2019 4.1998 4.4998 4.0498 4.3333 184,519
01/16/2019 3.9118 4.7833 3.9118 4.0498 344,467
01/15/2019 3.8998 3.9748 3.7348 3.9073 62,115
01/14/2019 3.9553 3.9598 3.6808 3.8953 81,469
01/11/2019 3.9673 4.0798 3.8248 3.9043 82,796
01/10/2019 4.0048 4.0498 3.7798 3.8998 52,421
01/09/2019 3.9748 4.0498 3.8248 4.0048 64,544
01/08/2019 3.9448 4.1248 3.7498 3.9223 147,269
01/07/2019 3.6898 3.9103 3.5248 3.9043 122,045
01/04/2019 3.5128 3.6898 3.3913 3.5698 94,192
01/03/2019 3.7123 3.7798 3.3913 3.4483 137,036
01/02/2019 2.9999 3.8998 2.9999 3.7588 197,792
12/31/2018 3.1198 3.1498 2.9429 2.9684 172,801
12/28/2018 2.9999 3.2248 2.9999 2.9999 234,118
12/27/2018 3.0898 3.1423 2.8649 2.9849 156,282
12/26/2018 2.7449 3.2218 2.7449 2.9264 134,811
12/24/2018 2.9999 3.2248 2.9249 2.9249 101,262
12/21/2018 3.3748 3.5998 2.9999 2.9999 240,975
12/20/2018 3.5998 3.5998 3.3568 3.4513 107,447
*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?

Smart Portfolio