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
2018-06-18 0.5905 0.605 0.59 0.5974 91,256
2018-06-15 0.591 0.6032 0.586 0.5893 96,419
2018-06-14 0.6045 0.6102 0.5901 0.603 68,883
2018-06-13 0.6454 0.6454 0.6028 0.6093 89,605
2018-06-12 0.664 0.6696 0.6401 0.6499 72,355
2018-06-11 0.67 0.6878 0.6573 0.6686 127,049
2018-06-08 0.64 0.6564 0.64 0.6498 93,821
2018-06-07 0.6699 0.67 0.6452 0.6537 112,319
2018-06-06 0.645 0.6664 0.6406 0.6598 135,139
2018-06-05 0.63 0.639 0.6203 0.6383 101,761
2018-06-04 0.6251 0.6251 0.60 0.6099 77,366
2018-06-01 0.605 0.62 0.5873 0.592 147,219
2018-05-31 0.6195 0.6209 0.60 0.6012 85,093
2018-05-30 0.63 0.631 0.615 0.6211 75,337
2018-05-29 0.647 0.6597 0.6259 0.6286 79,477
2018-05-25 0.64 0.6411 0.6286 0.63 71,768
2018-05-24 0.6664 0.6666 0.6343 0.6343 105,277
2018-05-23 0.6643 0.6785 0.653 0.6599 139,746
2018-05-22 0.66 0.69 0.6511 0.66 234,525
2018-05-21 0.6749 0.6756 0.6555 0.6593 55,935
2018-05-18 0.6901 0.6901 0.6751 0.6751 80,144
2018-05-17 0.6934 0.6961 0.6818 0.6865 95,255
2018-05-16 0.71 0.713 0.6861 0.6974 101,231
2018-05-15 0.723 0.728 0.7052 0.7079 91,621
2018-05-14 0.74 0.74 0.7213 0.7245 107,590
2018-05-11 0.74 0.7457 0.7121 0.7299 110,991
2018-05-10 0.7622 0.7703 0.7157 0.7171 126,258
2018-05-09 0.75 0.8001 0.7271 0.7791 71,452
2018-05-08 0.7727 0.779 0.73 0.7441 100,298
2018-05-07 0.81 0.825 0.7742 0.79 50,278

» More Celldex Therapeutics Stock Price History

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