CELLDEX THERAPEUTIC (NQ: CLDX)
13.09 USD  -0.48 (-3.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.390 4.710 4.390 4.560 1,502,158 +0.18(+4.11%)
Apr 27, 2012 4.230 4.410 4.080 4.380 784,803 +0.18(+4.29%)
Apr 26, 2012 4.080 4.250 4.080 4.200 357,407 +0.06(+1.45%)
Apr 25, 2012 4.100 4.160 4.030 4.140 394,403 +0.11(+2.73%)
Apr 24, 2012 4.000 4.100 3.880 4.030 505,942 +0.05(+1.13%)
Apr 23, 2012 4.080 4.100 3.950 3.985 1,021,057 -0.19(-4.44%)
Apr 20, 2012 4.150 4.260 4.110 4.170 458,621 +0.08(+1.96%)
Apr 19, 2012 4.060 4.250 4.060 4.090 550,117 +0.03(+0.74%)
Apr 18, 2012 4.220 4.270 4.060 4.060 578,577 -0.18(-4.25%)
Apr 17, 2012 4.190 4.360 4.130 4.240 601,996 +0.07(+1.68%)
Apr 16, 2012 4.200 4.250 4.070 4.170 644,175 -0.01(-0.24%)
Apr 13, 2012 4.200 4.200 4.040 4.180 743,164 -0.01(-0.24%)
Apr 12, 2012 4.460 4.460 4.080 4.190 2,086,574 -0.26(-5.84%)
Apr 11, 2012 4.570 4.650 4.440 4.450 614,733 -0.04(-0.89%)
Apr 10, 2012 4.550 4.610 4.290 4.490 1,389,895 -0.06(-1.32%)
Apr 09, 2012 4.930 4.980 4.520 4.550 1,109,400 -0.47(-9.36%)
Apr 05, 2012 4.960 5.120 4.910 5.020 654,363 +0.02(+0.40%)
Apr 04, 2012 5.170 5.200 4.870 5.000 968,724 -0.08(-1.57%)
Apr 03, 2012 5.190 5.300 5.040 5.080 662,359 -0.11(-2.12%)
Apr 02, 2012 5.070 5.250 5.000 5.190 809,639 +0.10(+1.96%)
Mar 30, 2012 5.140 5.150 4.950 5.090 1,832,032 -0.04(-0.78%)
Mar 29, 2012 5.150 5.220 4.950 5.130 1,050,143 -0.04(-0.77%)
Mar 28, 2012 5.360 5.440 5.070 5.170 1,069,882 -0.13(-2.45%)
Mar 27, 2012 5.130 5.470 5.120 5.300 1,490,600 +0.18(+3.52%)
Mar 26, 2012 5.000 5.140 4.960 5.120 826,958 +0.16(+3.23%)
Mar 23, 2012 4.860 4.960 4.750 4.960 497,607 +0.12(+2.48%)
Mar 22, 2012 4.890 4.930 4.730 4.840 784,943 -0.13(-2.62%)
Mar 21, 2012 4.980 5.030 4.850 4.970 1,082,554 +0.08(+1.64%)
Mar 20, 2012 4.770 4.940 4.650 4.890 1,322,242 +0.29(+6.30%)
Mar 19, 2012 4.490 4.860 4.460 4.600 1,352,604 +0.12(+2.68%)
Mar 16, 2012 4.450 4.510 4.390 4.480 881,310 +0.06(+1.36%)
Mar 15, 2012 4.340 4.480 4.250 4.420 1,157,757 +0.11(+2.55%)
Mar 14, 2012 4.000 4.350 4.000 4.310 1,643,728 +0.28(+6.95%)
Mar 13, 2012 3.940 4.030 3.890 4.030 1,192,079 +0.14(+3.60%)
Mar 12, 2012 3.920 3.940 3.820 3.890 550,532 -0.01(-0.26%)
Mar 09, 2012 3.920 4.000 3.850 3.900 1,417,811 +0.01(+0.26%)
Mar 08, 2012 3.850 4.000 3.850 3.890 1,618,119 +0.09(+2.37%)
Mar 07, 2012 3.680 3.820 3.610 3.800 643,682 +0.18(+4.97%)
Mar 06, 2012 3.730 3.730 3.520 3.620 1,226,601 -0.20(-5.24%)
Mar 05, 2012 3.790 3.830 3.710 3.820 592,145 +0.05(+1.33%)
Mar 02, 2012 3.800 3.850 3.750 3.770 867,623 -0.02(-0.53%)
Mar 01, 2012 3.820 3.900 3.790 3.790 590,706 +0.00(+0.00%)
Feb 29, 2012 3.910 3.940 3.690 3.790 1,243,010 -0.06(-1.56%)
Feb 28, 2012 3.940 3.940 3.770 3.850 1,857,991 -0.06(-1.53%)
Feb 27, 2012 3.940 4.050 3.850 3.910 1,894,992 +0.06(+1.56%)
Feb 24, 2012 3.880 3.990 3.850 3.850 8,634,688 -0.51(-11.70%)
Feb 23, 2012 4.440 4.500 4.260 4.360 588,406 +0.06(+1.40%)
Feb 22, 2012 4.550 4.575 4.300 4.300 643,522 -0.28(-6.11%)
Feb 21, 2012 4.890 4.900 4.550 4.580 377,700 -0.29(-5.95%)
Feb 17, 2012 5.120 5.150 4.820 4.870 378,992 -0.20(-3.94%)
Feb 16, 2012 4.810 5.190 4.800 5.070 315,466 +0.25(+5.19%)
Feb 15, 2012 4.960 4.970 4.750 4.820 586,244 -0.12(-2.43%)
Feb 14, 2012 5.070 5.100 4.900 4.940 268,671 -0.17(-3.33%)
Feb 13, 2012 5.120 5.240 5.030 5.110 269,058 +0.04(+0.79%)
Feb 10, 2012 5.130 5.170 4.940 5.070 406,925 -0.13(-2.50%)
Feb 09, 2012 5.140 5.250 5.090 5.200 280,022 +0.01(+0.19%)
Feb 08, 2012 5.210 5.250 5.050 5.190 431,547 +0.00(+0.00%)
Feb 07, 2012 5.230 5.270 5.100 5.190 463,102 -0.02(-0.38%)
Feb 06, 2012 5.000 5.340 4.870 5.210 730,854 +0.23(+4.62%)
Feb 03, 2012 5.540 5.660 4.750 4.980 2,156,308 -0.48(-8.79%)
Feb 02, 2012 4.990 5.470 4.900 5.460 1,287,625 +0.49(+9.86%)
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