$15.11 +0.75 (%) Celldex Therapeutics Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLDX historical data

Date Open High Low Close Volume
8/26/201514.6914.7013.3414.361,966,950
8/25/201513.7314.8213.7113.973,823,059
8/24/201512.1013.9511.9312.912,569,641
8/21/201513.0214.2412.9513.533,009,029
8/20/201514.9715.1313.4613.482,688,768
8/19/201515.6015.6015.0015.102,376,223
8/18/201516.0016.1915.5415.711,708,119
8/17/201516.4616.5715.8216.151,791,904
8/14/201516.7716.8515.9116.343,273,737
8/13/201516.5917.3916.4116.502,195,185
8/12/201516.9417.0116.2016.613,199,195
8/11/201516.8017.4416.0116.968,957,572
8/10/201521.6022.1521.1821.351,769,708
8/7/201521.9021.9020.7621.581,344,252
8/6/201523.6023.6421.7622.201,485,263
8/5/201523.4924.4823.3323.561,107,162
8/4/201523.0523.6122.9123.301,068,476
8/3/201523.4723.9322.8823.30925,678
7/31/201523.6624.2323.2623.551,075,882
7/30/201523.7323.9622.5223.522,434,179
7/29/201524.5624.7323.2623.701,637,539
7/28/201524.4524.8824.0024.52867,071
7/27/201524.2924.4723.3624.311,347,629
7/24/201525.0325.6024.3624.41973,492
7/23/201525.6625.8525.0525.33672,354
7/22/201525.1625.6825.0025.54584,158
7/21/201526.4926.4924.9225.561,379,302
7/20/201526.9327.1826.1326.391,025,142
7/17/201526.6227.0926.1826.811,467,110
7/16/201526.8627.6726.3826.681,365,622
7/15/201526.0728.0826.0626.822,262,010
7/14/201524.6026.1524.3726.121,505,346
7/13/201525.1025.2924.6524.731,132,428
7/10/201524.7825.2924.4224.891,028,471
7/9/201524.6825.1724.2824.471,161,655
7/8/201525.4025.7324.0524.281,115,659
7/7/201525.5625.7824.7425.731,247,161
7/6/201524.2425.8323.9525.481,667,800
7/2/201525.6625.6624.0624.35893,128
7/1/201525.7825.7824.5525.05995,029
6/30/201524.3325.3924.1825.221,721,972
6/29/201524.5025.0023.6223.671,323,572
6/26/201525.4325.5324.4525.031,225,589
6/25/201525.5725.8825.0925.43726,636
6/24/201526.2126.2525.5725.66789,798
6/23/201526.6326.8525.9226.26785,839
6/22/201525.7826.8425.6126.731,012,970
6/19/201525.8126.0925.2125.561,145,741
6/18/201524.5226.3224.4125.891,425,131
6/17/201524.5325.1024.3924.40879,502
6/16/201524.5825.0624.3424.53798,634
6/15/201525.2325.2924.3324.711,181,519
6/12/201525.3125.6425.1825.34721,574
6/11/201525.5525.7625.1925.55714,062
6/10/201525.1225.5024.5525.411,073,580
6/9/201526.3026.4925.1025.191,711,014
6/8/201526.6326.8626.0226.311,030,655
6/5/201526.3726.7525.8126.661,707,201
6/4/201527.0227.4125.8726.351,643,993
6/3/201527.7328.0027.1027.201,700,945
6/2/201528.3828.4927.5127.651,421,081
6/1/201527.7429.9426.3128.503,990,554
5/29/201528.9529.8628.7628.871,530,025
5/28/201528.5029.1428.1829.031,779,471
5/27/201528.0828.5227.4928.471,358,206
5/26/201527.8328.1927.4727.871,329,985
5/22/201527.1928.0727.1027.80952,219
5/21/201527.2627.6526.9127.14887,922
5/20/201526.7827.3526.0227.15977,079
5/19/201526.4226.9626.0726.651,271,890
5/18/201525.6226.3525.3526.261,375,716
5/15/201525.7326.5025.5825.811,607,584
5/14/201526.2326.2725.2825.751,318,316
5/13/201525.9126.2425.5926.031,215,990
5/12/201525.6225.9925.0825.871,273,998
5/11/201525.7626.4925.3925.671,446,759
5/8/201525.1825.9024.8325.841,674,944
5/7/201524.4624.9824.1024.761,071,675
5/6/201524.3825.0524.1124.601,443,772
5/5/201525.0825.1223.9024.311,865,969
5/4/201524.9026.2224.8125.161,738,966
5/1/201524.4725.0924.0524.741,691,221
4/30/201524.3025.2723.6224.002,655,415
4/29/201524.4926.1824.0924.543,169,473
4/28/201525.8226.9023.8423.924,769,941
4/27/201530.1730.2425.0725.335,280,958
4/24/201529.8130.2829.7730.102,475,460
4/23/201529.0030.1128.7529.912,242,900
4/22/201527.8629.0827.4228.952,400,884
4/21/201528.2528.4627.6827.87866,256
4/20/201527.0328.6526.5228.092,139,446
4/17/201527.2527.6026.2326.764,031,858
4/16/201528.1428.3727.2727.751,423,620
4/15/201528.6429.1427.8528.072,024,109
4/14/201528.5628.8327.7228.571,285,239
4/13/201528.5029.6128.3528.551,583,445
4/10/201527.4328.8827.1428.561,389,643
4/9/201527.5828.1426.6227.461,574,876
4/8/201527.3028.1927.2227.551,333,855
4/7/201526.4328.0426.4327.191,576,870
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!