$4.33 +0.16 (%) Celldex Therapeutics Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLDX historical data

Date Open High Low Close Volume
5/27/20164.174.344.094.331,449,548
5/26/20164.254.304.144.171,877,307
5/25/20164.234.384.174.222,737,965
5/24/20164.324.374.064.213,656,353
5/23/20164.054.504.034.274,254,031
5/20/20163.904.033.844.033,030,051
5/19/20163.914.123.853.882,768,284
5/18/20163.713.943.713.932,038,402
5/17/20163.823.943.723.742,851,891
5/16/20163.723.873.653.852,981,394
5/13/20163.453.823.453.742,726,968
5/12/20163.593.663.413.462,891,701
5/11/20163.803.853.543.572,373,974
5/10/20163.934.003.703.822,254,891
5/9/20163.493.963.433.923,990,342
5/6/20163.513.583.403.492,680,944
5/5/20163.903.963.483.494,730,102
5/4/20164.084.213.823.833,684,189
5/3/20164.134.384.034.073,627,827
5/2/20164.094.213.954.152,909,002
4/29/20164.204.383.974.003,274,090
4/28/20163.964.463.954.194,251,368
4/27/20164.024.193.844.083,209,874
4/26/20164.054.153.913.964,145,417
4/25/20164.084.214.024.032,286,741
4/22/20164.114.203.994.073,523,651
4/21/20164.004.193.954.134,023,027
4/20/20164.034.103.954.003,187,492
4/19/20164.454.483.994.005,127,836
4/18/20164.974.974.384.405,563,519
4/15/20164.604.694.454.646,353,825
4/14/20164.594.794.504.602,751,595
4/13/20164.654.824.524.573,999,206
4/12/20164.484.604.324.563,810,765
4/11/20164.664.774.404.493,112,656
4/8/20164.794.854.464.673,155,209
4/7/20164.874.964.504.715,150,366
4/6/20164.394.894.394.894,688,999
4/5/20164.334.654.254.383,803,636
4/4/20163.974.523.954.375,394,271
4/1/20163.713.963.633.952,787,859
3/31/20163.573.873.513.782,970,716
3/30/20163.723.973.593.602,867,037
3/29/20163.463.733.303.712,465,387
3/28/20163.563.623.413.471,410,510
3/24/20163.543.643.363.532,401,956
3/23/20163.904.003.563.573,500,164
3/22/20163.613.993.583.894,942,795
3/21/20163.213.633.193.615,744,634
3/18/20163.133.242.983.2310,296,559
3/17/20163.163.232.963.173,367,490
3/16/20163.263.333.123.213,767,965
3/15/20163.453.483.273.283,714,499
3/14/20163.453.653.443.484,696,143
3/11/20163.673.673.423.485,001,956
3/10/20163.603.743.573.613,409,012
3/9/20163.703.793.453.624,571,196
3/8/20163.874.083.573.687,680,677
3/7/20163.764.333.703.7923,459,026
3/4/20168.318.537.988.193,171,761
3/3/20168.368.758.158.253,262,067
3/2/20167.518.377.438.315,212,536
3/1/20167.117.717.007.505,455,610
2/29/20167.587.656.806.803,933,425
2/26/20167.047.646.637.624,910,114
2/25/20167.447.706.896.915,669,921
2/24/20166.666.916.266.874,426,492
2/23/20167.007.126.696.693,175,219
2/22/20167.167.286.687.013,227,148
2/19/20167.017.086.757.002,137,090
2/18/20167.507.586.737.002,971,379
2/17/20167.767.897.267.493,418,335
2/16/20167.487.737.187.693,724,345
2/12/20166.827.336.577.252,917,478
2/11/20166.326.926.256.743,147,692
2/10/20167.067.256.436.454,225,561
2/9/20166.657.346.506.983,367,636
2/8/20167.097.156.676.844,205,662
2/5/20167.357.546.707.267,445,726
2/4/20167.137.836.777.384,737,344
2/3/20167.537.696.757.244,258,607
2/2/20168.078.117.217.474,826,567
2/1/20168.398.397.758.193,789,024
1/29/20168.458.737.928.304,185,977
1/28/20169.619.818.408.454,462,667
1/27/201610.0010.109.419.602,946,366
1/26/201610.5910.699.819.994,255,605
1/25/201611.1311.3710.6810.692,434,587
1/22/201611.7211.9210.9411.302,462,415
1/21/201611.3212.1611.1311.432,596,685
1/20/201610.2811.499.9211.273,050,059
1/19/201611.7111.8210.3710.503,472,013
1/15/201610.4411.1910.0011.147,749,236
1/14/201610.7911.199.6610.843,041,741
1/13/201612.2612.4110.6210.671,971,088
1/12/201611.8812.7211.2612.142,060,012
1/11/201612.8812.9411.0211.732,250,209
1/8/201613.3813.6912.6812.731,578,636
1/7/201613.8914.0013.0213.172,104,584
1/6/201615.3215.3214.0314.311,797,974
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center