Celldex Therapeutics Inc $14.24

down -0.45


17/4/2014 08:10 PM  |  NASDAQ : CLDX  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLDX historical data

Date Open High Low Close Volume
4/17/201414.6214.9314.1114.242,536,070
4/16/201413.8914.8213.6614.693,467,190
4/15/201413.7414.1612.5013.734,194,000
4/14/201414.3914.6713.4113.722,630,430
4/11/201415.3415.5413.9314.024,571,820
4/10/201417.0817.2015.5115.622,561,640
4/9/201415.7317.0715.6617.002,926,970
4/8/201416.0216.3415.3515.572,057,060
4/7/201415.8116.3815.2515.902,432,970
4/4/201416.4316.7515.6115.972,470,930
4/3/201417.8818.0015.8216.393,773,770
4/2/201418.1918.5217.5317.792,170,390
4/1/201417.8918.4017.5117.942,850,010
3/31/201417.0917.7016.5817.673,857,060
3/28/201418.6218.9716.8616.953,909,150
3/27/201417.5718.6117.1518.613,514,870
3/26/201419.0419.1717.7917.822,653,220
3/25/201420.2720.4818.3518.852,996,190
3/24/201421.7821.9818.5219.845,317,440
3/21/201423.9023.9021.3221.523,842,660
3/20/201424.3624.5323.5823.791,122,210
3/19/201425.1025.3424.4524.551,208,420
3/18/201424.5025.2524.2725.051,756,220
3/17/201423.9525.2223.4424.182,729,510
3/14/201423.5723.9523.0423.141,784,610
3/13/201425.0025.1323.5423.821,797,960
3/12/201424.0125.3123.7324.631,489,540
3/11/201425.0825.3823.9524.182,091,680
3/10/201425.0325.3624.2624.902,617,320
3/7/201426.6826.7225.2125.362,634,840
3/6/201427.9027.9125.8026.372,239,630
3/5/201427.8828.4527.6227.921,502,690
3/4/201426.8627.9426.6727.692,438,970
3/3/201427.3627.7325.7626.284,582,140
2/28/201431.6531.8828.6829.222,450,020
2/27/201431.1231.7030.1331.591,447,800
2/26/201431.2032.0030.8031.301,974,040
2/25/201431.4632.1030.2531.002,803,900
2/24/201431.8533.3331.2031.542,969,850
2/21/201429.0331.8328.9331.564,083,500
2/20/201427.4029.1426.9828.762,019,180
2/19/201427.6327.8627.2127.481,299,410
2/18/201426.7828.2026.7627.761,540,720
2/14/201427.3927.7326.6727.181,665,270
2/13/201427.4727.8626.9627.451,617,360
2/12/201426.1028.2026.1028.003,025,080
2/11/201425.6526.1725.1626.121,710,260
2/10/201425.2225.8625.1025.661,319,800
2/7/201423.4125.3723.3425.352,863,420
2/6/201424.2424.5622.7623.332,638,790
2/5/201425.1226.0024.0124.212,868,860
2/4/201424.3925.3724.1225.261,919,590
2/3/201425.7226.1523.9124.102,129,290
1/31/201425.9826.6325.6025.781,457,540
1/30/201425.6927.1925.6026.411,407,560
1/29/201426.1026.1925.0225.341,263,130
1/28/201425.9126.6925.8126.181,404,900
1/27/201426.8127.0925.0125.772,261,040
1/24/201428.3628.8727.0027.142,358,060
1/23/201429.1829.3027.4129.181,814,200
1/22/201429.7630.4829.0529.511,732,210
1/21/201428.4729.3928.1629.391,961,950
1/17/201428.6829.3427.9528.321,967,200
1/16/201427.4528.6627.2728.592,313,190
1/15/201428.1028.2026.9027.572,319,210
1/14/201426.4327.9425.3627.654,095,410
1/13/201425.0326.7224.2625.664,113,990
1/10/201423.1024.4722.9924.391,556,680
1/9/201423.5623.9022.7623.121,195,340
1/8/201422.6523.6722.3023.301,452,260
1/7/201422.5422.8122.2522.651,452,710
1/6/201424.8024.8022.2422.332,382,910
1/3/201424.6924.8424.0324.281,013,350
1/2/201424.0324.6823.3824.612,018,810
12/31/201323.4124.3423.3524.211,890,100
12/30/201323.4923.7422.8623.401,378,160
12/27/201324.1524.6123.0323.291,912,330
12/26/201323.2324.6923.1424.032,981,680
12/24/201323.7723.8522.8623.04677,088
12/23/201323.7024.0523.4123.661,811,050
12/20/201323.1023.6622.5223.324,124,040
12/19/201323.9424.0922.7522.981,897,960
12/18/201323.7124.2422.7924.202,120,170
12/17/201323.4223.6822.7123.591,745,600
12/16/201322.8424.1722.6323.712,283,090
12/13/201322.2422.7821.9422.522,313,960
12/12/201322.0122.7821.9422.241,691,140
12/11/201323.9123.9421.7422.052,995,060
12/10/201324.5224.9923.4523.782,268,630
12/9/201325.9026.0124.1724.421,798,490
12/6/201325.4725.9824.6425.871,730,880
12/5/201325.6026.4824.8225.115,438,720
12/4/201326.0027.0225.2626.163,548,480
12/3/201327.1027.4726.7227.141,806,940
12/2/201328.2528.2827.0027.181,797,390
11/29/201327.7227.9927.0327.761,107,140
11/27/201327.0727.8126.9227.361,944,130
11/26/201325.3827.3025.2327.122,063,070
11/25/201326.2828.0025.4325.554,804,940
11/22/201326.5029.4326.4728.314,672,350
Trading Center