CELLDEX THERAPEUTIC (NQ: CLDX)
14.05 USD  -0.04 (-0.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.000 8.480 7.930 8.170 1,658,917 +0.39(+5.01%)
Apr 29, 2010 7.190 8.050 7.190 7.780 1,863,639 +0.56(+7.76%)
Apr 28, 2010 7.320 7.470 7.180 7.220 347,769 -0.14(-1.90%)
Apr 27, 2010 7.480 7.870 7.330 7.360 801,770 -0.09(-1.21%)
Apr 26, 2010 7.250 7.540 7.140 7.450 528,603 +0.22(+3.04%)
Apr 23, 2010 7.290 7.310 7.150 7.230 292,024 +0.00(+0.00%)
Apr 22, 2010 7.140 7.250 6.910 7.230 301,188 +0.06(+0.84%)
Apr 21, 2010 7.380 7.410 7.100 7.170 319,737 -0.18(-2.45%)
Apr 20, 2010 7.160 7.440 7.100 7.350 399,853 +0.25(+3.52%)
Apr 19, 2010 7.040 7.350 6.960 7.100 446,575 +0.07(+1.00%)
Apr 16, 2010 7.070 7.120 6.710 7.030 518,252 -0.01(-0.14%)
Apr 15, 2010 7.280 7.410 7.000 7.040 704,785 -0.15(-2.09%)
Apr 14, 2010 6.750 7.280 6.660 7.190 930,434 +0.48(+7.15%)
Apr 13, 2010 6.750 6.760 6.510 6.710 317,618 -0.05(-0.74%)
Apr 12, 2010 6.960 6.990 6.600 6.760 591,847 -0.10(-1.46%)
Apr 09, 2010 6.720 7.070 6.720 6.860 965,039 +0.15(+2.24%)
Apr 08, 2010 6.360 6.750 6.320 6.710 882,561 +0.37(+5.84%)
Apr 07, 2010 6.140 6.400 6.080 6.340 569,979 +0.20(+3.26%)
Apr 06, 2010 5.990 6.170 5.720 6.140 506,737 +0.11(+1.82%)
Apr 05, 2010 6.230 6.290 5.940 6.030 571,196 -0.14(-2.27%)
Apr 01, 2010 6.170 6.170 6.170 0 +0.03(+0.49%)
Mar 31, 2010 6.180 6.200 5.990 6.140 399,728 -0.04(-0.65%)
Mar 30, 2010 6.270 6.270 6.040 6.180 471,681 -0.04(-0.64%)
Mar 29, 2010 6.130 6.340 6.110 6.220 252,898 +0.07(+1.14%)
Mar 26, 2010 6.230 6.260 5.910 6.150 645,526 -0.04(-0.65%)
Mar 25, 2010 6.400 6.480 6.110 6.190 825,186 -0.20(-3.13%)
Mar 24, 2010 5.850 6.420 5.820 6.390 1,476,815 +0.62(+10.75%)
Mar 23, 2010 5.720 5.840 5.540 5.770 447,646 +0.04(+0.70%)
Mar 22, 2010 5.600 5.910 5.410 5.730 916,618 +0.13(+2.32%)
Mar 19, 2010 5.260 5.790 5.200 5.600 1,536,110 +0.38(+7.28%)
Mar 18, 2010 5.250 5.310 5.100 5.220 196,816 +0.02(+0.38%)
Mar 17, 2010 5.150 5.340 5.050 5.200 440,149 +0.10(+1.96%)
Mar 16, 2010 5.190 5.190 5.050 5.100 204,745 -0.05(-0.97%)
Mar 15, 2010 5.120 5.265 5.070 5.150 309,033 -0.09(-1.72%)
Mar 12, 2010 5.410 5.440 5.220 5.240 298,864 -0.12(-2.24%)
Mar 11, 2010 5.410 5.550 5.320 5.360 396,570 -0.04(-0.74%)
Mar 10, 2010 5.250 5.460 5.230 5.400 403,440 +0.20(+3.85%)
Mar 09, 2010 5.250 5.270 5.150 5.200 260,714 -0.01(-0.19%)
Mar 08, 2010 5.180 5.240 5.160 5.210 241,736 +0.09(+1.76%)
Mar 05, 2010 5.100 5.170 5.000 5.120 305,739 +0.08(+1.59%)
Mar 04, 2010 5.450 5.500 4.960 5.040 1,241,154 -0.50(-9.03%)
Mar 03, 2010 5.460 5.600 5.250 5.540 1,808,803 +0.36(+6.95%)
Mar 02, 2010 5.180 5.200 5.100 5.180 212,363 -0.01(-0.19%)
Mar 01, 2010 5.150 5.240 5.060 5.190 334,354 +0.05(+0.97%)
Feb 26, 2010 5.180 5.180 5.030 5.140 342,989 +0.01(+0.19%)
Feb 25, 2010 4.960 5.180 4.800 5.130 810,889 +0.35(+7.32%)
Feb 24, 2010 4.890 5.020 4.760 4.780 269,516 -0.11(-2.25%)
Feb 23, 2010 4.890 4.940 4.750 4.890 309,643 +0.03(+0.62%)
Feb 22, 2010 4.630 5.040 4.610 4.860 857,206 +0.25(+5.42%)
Feb 19, 2010 4.520 4.750 4.450 4.610 469,956 +0.12(+2.67%)
Feb 18, 2010 4.440 4.490 4.430 4.490 124,738 +0.03(+0.67%)
Feb 17, 2010 4.500 4.500 4.430 4.460 179,562 -0.01(-0.22%)
Feb 16, 2010 4.480 4.500 4.430 4.470 327,582 +0.01(+0.22%)
Feb 12, 2010 4.460 4.460 4.460 0 -0.01(-0.22%)
Feb 11, 2010 4.390 4.500 4.390 4.470 254,898 +0.07(+1.59%)
Feb 10, 2010 4.440 4.450 4.380 4.400 173,563 -0.05(-1.12%)
Feb 09, 2010 4.430 4.482 4.390 4.450 366,188 +0.05(+1.14%)
Feb 08, 2010 4.480 4.480 4.400 4.400 159,296 -0.06(-1.35%)
Feb 05, 2010 4.400 4.500 4.370 4.460 310,625 +0.11(+2.53%)
Feb 04, 2010 4.370 4.460 4.350 4.350 312,074 -0.09(-2.03%)
Feb 03, 2010 4.460 4.530 4.400 4.440 159,308 -0.05(-1.11%)
Feb 02, 2010 4.480 4.530 4.430 4.490 226,588 +0.02(+0.45%)
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