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
2018-12-12 0.26 0.279 0.2533 0.2682 47,036
2018-12-11 0.2679 0.2999 0.2619 0.2649 39,855
2018-12-10 0.2588 0.2968 0.2588 0.2751 40,968
2018-12-07 0.2767 0.2776 0.2586 0.2604 17,876
2018-12-06 0.2796 0.2799 0.269 0.2706 24,466
2018-12-04 0.2921 0.2921 0.282 0.282 24,486
2018-12-03 0.3004 0.3097 0.2851 0.288 44,033
2018-11-30 0.3098 0.3137 0.3011 0.307 42,976
2018-11-29 0.30 0.305 0.2949 0.3001 31,671
2018-11-28 0.2926 0.305 0.2825 0.295 39,386
2018-11-27 0.3081 0.3081 0.284 0.307 62,731
2018-11-26 0.3023 0.3058 0.30 0.3011 40,502
2018-11-23 0.3017 0.312 0.3004 0.31 25,414
2018-11-21 0.3101 0.3139 0.3075 0.3091 27,532
2018-11-20 0.3135 0.323 0.3131 0.3147 35,839
2018-11-19 0.3093 0.3219 0.3093 0.3144 29,385
2018-11-16 0.3433 0.3433 0.33 0.3303 38,862
2018-11-15 0.332 0.34 0.3295 0.3381 39,589
2018-11-14 0.341 0.3459 0.3322 0.336 30,777
2018-11-13 0.3401 0.349 0.334 0.3401 35,050
2018-11-12 0.3568 0.3568 0.335 0.3409 53,423
2018-11-09 0.3814 0.3859 0.36 0.3639 58,063
2018-11-08 0.3501 0.387 0.3342 0.3859 84,473
2018-11-07 0.3279 0.3399 0.3215 0.3369 39,363
2018-11-06 0.3399 0.34 0.325 0.3296 18,509
2018-11-05 0.36 0.3619 0.33 0.3435 31,542
2018-11-02 0.3401 0.3463 0.3353 0.345 10,468
2018-11-01 0.328 0.3587 0.328 0.3491 51,432
2018-10-31 0.3328 0.3337 0.3146 0.3174 54,924
2018-10-30 0.3104 0.3217 0.3039 0.318 173,222

» More Celldex Therapeutics Stock Price History

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