CELLDEX THERAPEUTICS $12.41

up +0.11


24/5/2013 04:24 PM  |  NASDAQ : CLDX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CLDX historical data

Date Open High Low Close Volume
5/24/2013 12.28 12.41 11.90 12.41 4307
5/23/2013 12.39 12.68 12.11 12.30 9971
5/22/2013 12.60 13.00 12.32 12.53 10517
5/21/2013 12.43 12.74 12.42 12.61 9126
5/20/2013 12.84 13.06 12.30 12.43 11625
5/17/2013 12.42 12.75 12.13 12.69 8506
5/16/2013 12.97 13.00 12.38 12.40 10987
5/15/2013 13.31 13.48 12.88 13.04 9121
5/14/2013 12.72 13.33 12.68 13.31 13465
5/13/2013 12.04 12.96 12.02 12.67 10064
5/10/2013 11.56 12.13 11.40 12.09 7659
5/9/2013 11.62 11.78 11.49 11.51 7341
5/8/2013 12.15 12.15 11.34 11.66 16157
5/7/2013 12.92 13.00 12.09 12.15 12656
5/6/2013 12.46 12.99 12.44 12.78 9597
5/3/2013 12.55 12.91 12.50 12.52 8673
5/2/2013 12.55 12.85 12.40 12.47 11045
5/1/2013 13.08 13.21 12.33 12.45 17177
4/30/2013 13.40 13.46 12.83 13.05 10803
4/29/2013 13.76 13.94 13.33 13.39 7412
4/26/2013 13.96 13.96 13.39 13.45 11236
4/25/2013 13.68 14.09 13.65 13.76 18746
4/24/2013 13.58 13.84 13.20 13.83 18814
4/23/2013 13.35 13.54 13.16 13.52 14119
4/22/2013 13.04 13.27 12.83 13.01 16737
4/19/2013 12.53 13.12 12.53 13.03 26246
4/18/2013 12.00 12.94 11.94 12.53 36794
4/17/2013 11.56 12.07 11.40 12.01 17519
4/16/2013 11.28 11.70 11.17 11.68 10589
4/15/2013 11.91 12.00 11.01 11.15 12109
4/12/2013 11.90 12.14 11.81 11.94 8345
4/11/2013 11.71 12.34 11.71 11.99 14331
4/10/2013 11.69 11.85 11.50 11.69 10073
4/9/2013 11.40 12.25 11.40 11.67 19094
4/8/2013 11.20 11.36 10.99 11.33 8504
4/5/2013 10.87 11.19 10.73 11.13 9524
4/4/2013 11.06 11.22 10.89 11.10 9634
4/3/2013 11.53 11.68 10.90 11.01 11658
4/2/2013 11.37 11.64 11.22 11.51 13743
4/1/2013 11.47 11.72 11.05 11.18 13893
3/28/2013 11.20 11.96 11.20 11.58 16302
3/27/2013 11.05 11.22 10.80 11.21 8219
3/26/2013 11.11 11.25 10.90 11.15 6359
3/25/2013 11.22 11.29 10.70 11.02 14111
3/22/2013 11.50 11.50 10.86 11.21 24462
3/21/2013 11.71 11.78 11.31 11.50 11507
3/20/2013 11.92 11.96 11.65 11.76 10093
3/19/2013 11.91 12.15 11.62 11.82 11104
3/18/2013 11.96 12.13 11.80 11.90 11815
3/15/2013 12.13 12.25 11.85 12.06 52791
3/14/2013 11.88 12.38 11.80 12.12 21475
3/13/2013 11.95 12.00 11.78 11.83 12814
3/12/2013 12.00 12.05 11.66 11.96 21764
3/11/2013 12.16 12.48 11.71 11.89 30078
3/8/2013 10.89 12.49 10.89 12.32 71800
3/7/2013 10.75 10.90 9.13 10.49 61529
3/6/2013 11.15 11.24 10.85 11.00 29700
3/5/2013 10.46 10.85 10.46 10.71 17771
3/4/2013 10.29 10.76 10.26 10.44 23258
3/1/2013 9.45 10.66 9.36 10.26 33865
2/28/2013 9.21 9.54 9.14 9.52 47519
2/27/2013 9.43 9.60 9.16 9.18 18629
2/26/2013 9.17 9.44 9.04 9.43 17036
2/25/2013 9.44 9.70 8.98 9.03 27744
2/22/2013 9.23 9.40 9.20 9.36 14933
2/21/2013 8.94 9.25 8.80 9.20 16580
2/20/2013 8.65 9.28 8.63 8.91 37376
2/19/2013 8.34 8.60 8.31 8.56 14539
2/15/2013 8.22 8.53 8.21 8.30 12740
2/14/2013 7.92 8.41 7.81 8.19 14966
2/13/2013 7.79 7.90 7.74 7.90 9760
2/12/2013 7.82 7.84 7.73 7.76 10050
2/11/2013 7.65 7.84 7.62 7.77 9715
2/8/2013 7.69 7.79 7.58 7.67 7321
2/7/2013 7.66 7.75 7.56 7.68 16299
2/6/2013 7.87 7.92 7.49 7.64 75993
2/5/2013 7.00 7.85 6.90 7.60 25526
2/4/2013 7.54 7.54 7.24 7.42 9987
2/1/2013 7.48 7.65 7.36 7.56 7427
1/31/2013 7.25 7.48 7.20 7.46 6312
1/30/2013 7.18 7.38 7.18 7.28 6847
1/29/2013 7.29 7.30 7.10 7.16 6094
1/28/2013 7.30 7.34 7.18 7.27 4131
1/25/2013 7.36 7.38 7.19 7.31 5013
1/24/2013 7.41 7.50 7.13 7.34 8595
1/23/2013 7.49 7.53 7.34 7.38 4942
1/22/2013 7.57 7.67 7.43 7.47 10817
1/18/2013 7.38 7.38 7.12 7.32 6857
1/17/2013 7.44 7.45 7.31 7.36 5686
1/16/2013 7.40 7.41 7.20 7.38 5491
1/15/2013 7.31 7.41 7.28 7.39 7335
1/14/2013 7.61 7.66 7.30 7.31 9466
1/11/2013 7.59 7.70 7.53 7.62 9761
1/10/2013 7.50 7.64 7.48 7.59 16032
1/9/2013 7.20 7.38 7.14 7.31 14309
1/8/2013 6.99 7.15 6.95 7.14 7471
1/7/2013 7.08 7.14 6.90 6.98 6442
1/4/2013 7.04 7.19 7.01 7.08 10435
1/3/2013 7.05 7.05 6.95 7.02 7190
1/2/2013 6.89 7.12 6.81 7.00 17529
Marketplace
Trading Center