CELLDEX THERAPEUTICS, Inc. (NQ: CLDX)
14.24 USD  -0.45 (-3.06%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.250 9.540 9.180 9.520 4,751,865 +0.34(+3.70%)
Feb 27, 2013 9.430 9.600 9.160 9.180 1,862,861 -0.25(-2.65%)
Feb 26, 2013 9.170 9.440 9.040 9.430 1,703,549 +0.07(+0.75%)
Feb 22, 2013 9.230 9.400 9.195 9.360 1,493,224 +0.16(+1.74%)
Feb 21, 2013 8.940 9.245 8.800 9.200 1,657,969 +0.29(+3.25%)
Feb 20, 2013 8.650 9.280 8.630 8.910 3,737,576 +0.35(+4.09%)
Feb 19, 2013 8.340 8.600 8.310 8.560 1,453,859 +0.26(+3.13%)
Feb 15, 2013 8.220 8.530 8.210 8.300 1,273,940 +0.11(+1.34%)
Feb 14, 2013 7.920 8.410 7.810 8.190 1,496,585 +0.29(+3.67%)
Feb 13, 2013 7.790 7.900 7.740 7.900 975,996 +0.14(+1.80%)
Feb 12, 2013 7.820 7.840 7.730 7.760 1,004,921 -0.01(-0.13%)
Feb 11, 2013 7.650 7.840 7.620 7.770 971,474 +0.10(+1.30%)
Feb 08, 2013 7.690 7.790 7.580 7.670 732,028 -0.01(-0.13%)
Feb 07, 2013 7.660 7.750 7.560 7.680 1,629,852 +0.04(+0.52%)
Feb 06, 2013 7.870 7.920 7.490 7.640 7,599,271 +0.22(+2.96%)
Feb 04, 2013 7.540 7.540 7.240 7.420 998,667 -0.14(-1.85%)
Feb 01, 2013 7.480 7.650 7.362 7.560 743,025 +0.10(+1.34%)
Jan 31, 2013 7.250 7.480 7.200 7.460 631,201 +0.18(+2.47%)
Jan 30, 2013 7.180 7.380 7.180 7.280 684,633 +0.12(+1.68%)
Jan 29, 2013 7.290 7.290 7.100 7.160 609,387 -0.11(-1.51%)
Jan 28, 2013 7.300 7.340 7.180 7.270 413,070 -0.04(-0.55%)
Jan 25, 2013 7.360 7.380 7.185 7.310 501,221 -0.03(-0.41%)
Jan 24, 2013 7.410 7.500 7.130 7.340 859,465 -0.04(-0.54%)
Jan 23, 2013 7.490 7.534 7.340 7.380 494,154 -0.09(-1.20%)
Jan 22, 2013 7.570 7.670 7.430 7.470 1,081,667 +0.15(+2.05%)
Jan 18, 2013 7.380 7.380 7.115 7.320 685,651 -0.04(-0.54%)
Jan 17, 2013 7.440 7.450 7.310 7.360 568,502 -0.02(-0.27%)
Jan 16, 2013 7.400 7.405 7.200 7.380 549,009 -0.01(-0.14%)
Jan 15, 2013 7.310 7.410 7.275 7.390 733,479 +0.08(+1.09%)
Jan 14, 2013 7.610 7.660 7.300 7.310 946,529 -0.31(-4.07%)
Jan 12, 2013 7.590 7.700 7.530 7.620 976,033 +0.00(+0.00%)
Jan 11, 2013 7.590 7.700 7.530 7.620 976,033 +0.03(+0.40%)
Jan 10, 2013 7.500 7.640 7.480 7.590 1,603,172 +0.28(+3.83%)
Jan 09, 2013 7.200 7.375 7.140 7.310 1,430,898 +0.17(+2.38%)
Jan 08, 2013 6.990 7.150 6.950 7.140 747,020 +0.16(+2.29%)
Jan 07, 2013 7.080 7.140 6.900 6.980 644,183 -0.10(-1.41%)
Jan 04, 2013 7.040 7.190 7.010 7.080 1,043,472 +0.06(+0.85%)
Jan 03, 2013 7.050 7.050 6.950 7.020 718,909 +0.02(+0.29%)
Jan 02, 2013 6.965 7.120 6.720 7.000 1,752,854 +0.28(+4.17%)
Dec 31, 2012 6.630 6.770 6.500 6.720 524,020 +0.06(+0.90%)
Dec 28, 2012 6.550 6.900 6.550 6.660 1,069,282 +0.05(+0.76%)
Dec 27, 2012 6.510 6.740 6.440 6.610 765,853 +0.10(+1.54%)
Dec 26, 2012 6.660 6.750 6.420 6.510 1,143,609 -0.16(-2.40%)
Dec 24, 2012 6.620 6.670 6.460 6.670 454,251 +0.04(+0.60%)
Dec 21, 2012 6.550 6.650 6.430 6.630 1,189,685 -0.03(-0.45%)
Dec 20, 2012 6.590 6.730 6.360 6.660 962,900 +0.03(+0.45%)
Dec 19, 2012 6.640 6.680 6.510 6.630 599,019 -0.01(-0.15%)
Dec 18, 2012 6.740 6.750 6.640 6.640 899,067 -0.06(-0.90%)
Dec 17, 2012 6.710 6.810 6.620 6.700 943,318 +0.00(+0.00%)
Dec 14, 2012 6.640 6.745 6.620 6.700 476,511 +0.02(+0.30%)
Dec 13, 2012 6.710 6.730 6.560 6.680 670,676 -0.04(-0.60%)
Dec 12, 2012 6.950 6.960 6.620 6.720 1,263,692 -0.16(-2.33%)
Dec 11, 2012 7.150 7.200 6.760 6.880 3,061,960 -0.05(-0.72%)
Dec 10, 2012 6.170 7.140 6.150 6.930 9,854,516 +1.41(+25.54%)
Dec 07, 2012 5.690 5.737 5.380 5.520 867,383 -0.14(-2.47%)
Dec 06, 2012 5.790 5.850 5.640 5.660 926,741 -0.15(-2.58%)
Dec 05, 2012 6.050 6.100 5.800 5.810 489,584 -0.22(-3.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here