CELLDEX THERAPEUTICS Historical Stock Price

Below is the stock price history for Celldex Therapeutics CLDX. Data is recorded each day for the historical open, high, low, close and volume. The Celldex Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Celldex Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 0.423 0.4315 0.4209 0.43 42,295
2018-09-14 0.4121 0.4233 0.41 0.4214 23,519
2018-09-13 0.4129 0.42 0.4118 0.4118 19,553
2018-09-12 0.4279 0.4279 0.4147 0.4175 20,999
2018-09-11 0.44 0.45 0.4126 0.42 44,106
2018-09-10 0.4548 0.4548 0.4302 0.4302 24,529
2018-09-07 0.4566 0.465 0.4349 0.4609 43,278
2018-09-06 0.49 0.49 0.4568 0.4605 62,123
2018-09-05 0.4748 0.4919 0.4728 0.484 20,767
2018-09-04 0.492 0.492 0.4702 0.4702 42,810
2018-08-31 0.4999 0.5057 0.4893 0.4978 20,203
2018-08-30 0.5032 0.506 0.49 0.4993 27,081
2018-08-29 0.498 0.502 0.4886 0.497 43,858
2018-08-28 0.5013 0.5038 0.4925 0.493 25,327
2018-08-27 0.4782 0.497 0.4689 0.4959 31,310
2018-08-24 0.47 0.4799 0.46 0.47 25,281
2018-08-23 0.5081 0.5081 0.4629 0.471 40,315
2018-08-22 0.44 0.5098 0.44 0.499 99,875
2018-08-21 0.4176 0.44 0.4135 0.4398 34,670
2018-08-20 0.4162 0.4216 0.4062 0.4216 45,500
2018-08-17 0.4284 0.4285 0.42 0.4203 14,504
2018-08-16 0.43 0.4341 0.4202 0.425 27,523
2018-08-15 0.43 0.4375 0.4201 0.4221 29,781
2018-08-14 0.42 0.4357 0.4176 0.4357 31,671
2018-08-13 0.4205 0.4239 0.4149 0.42 16,691
2018-08-10 0.44 0.4481 0.4199 0.4199 32,171
2018-08-09 0.4539 0.4581 0.4412 0.447 21,089
2018-08-08 0.4606 0.4606 0.4401 0.4567 25,841
2018-08-07 0.425 0.4501 0.425 0.4499 36,223
2018-08-06 0.4354 0.436 0.414 0.4328 15,070

» More Celldex Therapeutics Stock Price History

To see other companies like Celldex Therapeutics (CLDX), view our stock market today for news, and other data.