CELLDEX THERAPEUTICS, Inc. (NQ: CLDX)
14.24 USD  -0.45 (-3.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.20 11.96 11.20 11.58 1,630,193 +0.37(+3.30%)
Mar 27, 2013 11.05 11.22 10.80 11.21 821,894 +0.06(+0.54%)
Mar 26, 2013 11.11 11.25 10.90 11.15 635,853 +0.13(+1.18%)
Mar 25, 2013 11.22 11.29 10.70 11.02 1,411,040 -0.19(-1.69%)
Mar 22, 2013 11.50 11.50 10.86 11.21 2,453,230 -0.29(-2.52%)
Mar 21, 2013 11.71 11.78 11.30 11.50 1,150,666 -0.26(-2.21%)
Mar 20, 2013 11.92 11.96 11.65 11.76 1,009,246 -0.06(-0.51%)
Mar 19, 2013 11.91 12.15 11.62 11.82 1,110,338 -0.08(-0.67%)
Mar 18, 2013 11.96 12.13 11.80 11.90 1,181,434 -0.16(-1.33%)
Mar 15, 2013 12.13 12.25 11.85 12.06 5,279,018 -0.06(-0.50%)
Mar 14, 2013 11.88 12.38 11.80 12.12 2,147,493 +0.29(+2.45%)
Mar 13, 2013 11.95 12.00 11.78 11.83 1,281,369 -0.13(-1.09%)
Mar 12, 2013 12.00 12.05 11.66 11.96 2,176,347 +0.07(+0.59%)
Mar 11, 2013 12.16 12.48 11.71 11.89 3,007,757 -0.43(-3.49%)
Mar 08, 2013 10.89 12.49 10.89 12.32 7,179,945 +1.83(+17.45%)
Mar 07, 2013 10.75 10.90 9.130 10.49 6,152,868 -0.51(-4.64%)
Mar 06, 2013 11.15 11.24 10.85 11.00 2,969,984 +0.29(+2.71%)
Mar 05, 2013 10.46 10.84 10.46 10.71 1,777,039 +0.27(+2.59%)
Mar 04, 2013 10.29 10.76 10.26 10.44 2,323,562 +0.18(+1.75%)
Mar 01, 2013 9.450 10.66 9.360 10.26 3,386,411 +0.74(+7.77%)
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%)
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