CELLDEX THERAPEUTIC (NQ: CLDX)
15.82 USD  -0.09 (-0.57%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.190 9.190 8.220 8.660 104,055 -0.44(-4.84%)
Apr 29, 2009 8.640 9.400 8.640 9.100 75,423 +0.61(+7.18%)
Apr 28, 2009 7.690 8.982 7.610 8.490 69,842 +0.72(+9.27%)
Apr 27, 2009 8.200 8.310 7.700 7.770 81,966 +0.06(+0.78%)
Apr 24, 2009 7.810 8.000 7.640 7.710 28,338 -0.01(-0.13%)
Apr 23, 2009 7.850 8.220 7.610 7.720 55,836 -0.16(-2.03%)
Apr 22, 2009 7.590 8.120 7.360 7.880 42,149 +0.13(+1.68%)
Apr 21, 2009 7.370 7.950 7.360 7.750 31,445 +0.31(+4.17%)
Apr 20, 2009 7.450 7.870 7.300 7.440 36,651 -0.31(-4.00%)
Apr 17, 2009 7.760 7.900 7.310 7.750 27,605 +0.06(+0.78%)
Apr 16, 2009 7.630 7.920 7.630 7.690 31,006 +0.19(+2.53%)
Apr 15, 2009 7.200 7.750 7.200 7.500 38,188 +0.20(+2.74%)
Apr 14, 2009 7.290 7.562 7.210 7.300 24,100 -0.15(-2.01%)
Apr 13, 2009 7.190 7.580 7.055 7.450 24,514 +0.10(+1.36%)
Apr 09, 2009 7.310 7.481 7.200 7.350 35,831 +0.16(+2.23%)
Apr 08, 2009 6.960 7.190 6.810 7.190 25,836 +0.33(+4.81%)
Apr 07, 2009 6.790 7.369 6.790 6.860 25,775 -0.06(-0.87%)
Apr 06, 2009 7.020 7.380 6.860 6.920 21,506 -0.28(-3.89%)
Apr 03, 2009 6.980 7.260 6.930 7.200 16,264 +0.20(+2.86%)
Apr 02, 2009 6.700 7.150 6.280 7.000 51,747 +0.19(+2.79%)
Apr 01, 2009 6.350 7.000 6.340 6.810 21,903 +0.30(+4.61%)
Mar 31, 2009 6.260 6.730 6.050 6.510 18,369 +0.45(+7.43%)
Mar 30, 2009 6.020 6.200 5.770 6.060 26,652 -0.94(-13.43%)
Mar 26, 2009 6.530 7.150 6.500 7.000 55,771 +0.60(+9.37%)
Mar 25, 2009 5.870 6.400 5.800 6.400 47,469 +0.61(+10.54%)
Mar 24, 2009 6.800 6.900 5.790 5.790 44,095 -1.07(-15.60%)
Mar 23, 2009 7.100 7.150 6.820 6.860 48,629 +0.01(+0.15%)
Mar 20, 2009 7.000 7.240 6.810 6.850 49,358 -0.09(-1.30%)
Mar 19, 2009 6.800 6.960 6.510 6.940 15,226 +0.14(+2.06%)
Mar 18, 2009 6.270 6.910 6.030 6.800 32,928 +0.50(+7.94%)
Mar 17, 2009 6.210 6.400 6.060 6.300 34,102 +0.07(+1.12%)
Mar 16, 2009 6.370 6.750 6.200 6.230 23,626 -0.32(-4.89%)
Mar 13, 2009 6.520 6.990 6.320 6.550 27,092 +0.20(+3.15%)
Mar 12, 2009 5.950 6.460 5.750 6.350 47,280 +0.37(+6.19%)
Mar 11, 2009 6.080 6.250 5.840 5.980 33,911 -0.02(-0.33%)
Mar 10, 2009 5.625 6.180 5.625 6.000 44,818 +0.42(+7.53%)
Mar 09, 2009 5.250 5.970 5.233 5.580 46,660 +0.23(+4.30%)
Mar 06, 2009 5.620 5.880 5.130 5.350 33,948 -0.19(-3.43%)
Mar 05, 2009 6.100 6.500 5.540 5.540 51,913 -0.89(-13.84%)
Mar 04, 2009 6.540 7.000 6.380 6.430 51,814 -0.38(-5.58%)
Mar 02, 2009 6.800 6.980 6.750 6.810 44,282 -0.05(-0.73%)
Feb 27, 2009 6.800 7.260 6.800 6.860 41,971 +0.05(+0.73%)
Feb 26, 2009 7.170 7.340 6.800 6.810 39,759 -0.29(-4.08%)
Feb 25, 2009 8.160 8.330 7.100 7.100 40,298 -0.86(-10.80%)
Feb 24, 2009 7.220 8.010 7.030 7.960 40,443 +0.69(+9.49%)
Feb 23, 2009 8.030 8.030 7.270 7.270 27,642 -0.68(-8.55%)
Feb 20, 2009 8.310 8.310 7.720 7.950 27,305 -0.39(-4.68%)
Feb 19, 2009 8.680 8.920 8.320 8.340 14,522 -0.16(-1.88%)
Feb 18, 2009 8.980 9.000 8.500 8.500 27,275 -0.41(-4.60%)
Feb 17, 2009 9.380 9.637 8.910 8.910 43,651 -0.99(-10.00%)
Feb 13, 2009 10.89 10.89 9.460 9.900 34,944 -1.03(-9.42%)
Feb 12, 2009 9.360 10.99 9.290 10.93 59,011 +0.04(+0.37%)
Feb 11, 2009 11.15 11.15 10.41 10.89 25,265 -0.23(-2.07%)
Feb 10, 2009 11.40 11.40 10.20 11.12 62,678 -0.38(-3.30%)
Feb 09, 2009 11.06 11.75 11.00 11.50 41,239 +0.34(+3.05%)
Feb 06, 2009 10.45 11.35 10.17 11.16 58,567 +0.66(+6.29%)
Feb 05, 2009 9.450 10.79 9.140 10.50 64,571 +0.92(+9.60%)
Feb 04, 2009 9.320 9.940 8.670 9.580 63,478 +0.23(+2.46%)
Feb 03, 2009 8.460 9.830 8.300 9.350 85,011 +0.97(+11.58%)
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