FinancialContent is the trusted provider of stock market information to the media industry.
CELLDEX THERAPEU RG (NQ: CLDX)
2.920 USD  -0.050 (-1.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 3.000 3.000 2.880 2.920 715,532 -0.05(-1.68%)
Oct 19, 2017 2.940 2.980 2.870 2.970 1,091,114 +0.01(+0.34%)
Oct 18, 2017 3.040 3.050 2.920 2.960 955,378 -0.04(-1.33%)
Oct 17, 2017 3.100 3.100 2.970 3.000 1,049,131 -0.07(-2.28%)
Oct 16, 2017 3.100 3.180 3.020 3.070 1,033,249 +0.00(+0.00%)
Oct 13, 2017 3.130 3.140 3.030 3.070 1,161,056 -0.03(-0.97%)
Oct 12, 2017 3.130 3.130 3.060 3.100 787,634 -0.02(-0.64%)
Oct 11, 2017 3.120 3.126 3.040 3.120 795,782 -0.01(-0.32%)
Oct 10, 2017 3.190 3.200 3.050 3.130 1,339,884 -0.04(-1.11%)
Oct 09, 2017 3.160 3.260 3.155 3.165 1,393,322 +0.00(+0.16%)
Oct 06, 2017 3.160 3.250 3.120 3.160 1,198,068 +0.01(+0.32%)
Oct 05, 2017 3.160 3.220 3.120 3.150 1,337,951 +0.00(+0.00%)
Oct 04, 2017 3.020 3.250 2.970 3.150 3,348,796 +0.14(+4.65%)
Oct 03, 2017 2.860 3.050 2.860 3.010 4,389,607 +0.06(+2.03%)
Oct 02, 2017 2.900 3.000 2.900 2.950 1,792,092 +0.09(+3.15%)
Sep 29, 2017 2.880 2.900 2.830 2.860 1,124,820 +0.01(+0.35%)
Sep 28, 2017 2.800 2.900 2.770 2.850 1,336,902 +0.07(+2.52%)
Sep 27, 2017 2.860 2.780 1,605,196 +0.06(+2.21%)
Sep 26, 2017 3.050 3.070 2.705 2.720 2,604,975 -0.28(-9.33%)
Sep 25, 2017 2.670 3.140 2.617 3.000 5,099,451 +0.34(+12.78%)
Sep 22, 2017 2.450 2.675 2.440 2.660 1,398,987 +0.20(+8.13%)
Sep 21, 2017 2.500 2.500 2.450 2.460 894,788 -0.02(-0.81%)
Sep 20, 2017 2.500 2.550 2.463 2.480 1,293,488 -0.05(-1.98%)
Sep 19, 2017 2.540 2.570 2.511 2.530 1,026,412 +0.00(+0.00%)
Sep 18, 2017 2.580 2.600 2.530 2.530 1,335,439 -0.04(-1.56%)
Sep 15, 2017 2.560 2.590 2.520 2.570 1,477,004 +0.01(+0.39%)
Sep 14, 2017 2.620 2.620 2.540 2.560 1,496,794 -0.07(-2.66%)
Sep 13, 2017 2.540 2.640 2.460 2.630 2,400,395 -0.03(-1.13%)
Sep 12, 2017 2.690 2.690 2.630 2.660 801,270 -0.03(-1.12%)
Sep 11, 2017 2.640 2.710 2.590 2.690 1,030,605 +0.09(+3.46%)
Sep 08, 2017 2.780 2.780 2.575 2.600 1,544,292 -0.16(-5.80%)
Sep 07, 2017 2.510 2.778 2.470 2.760 2,722,559 +0.25(+9.96%)
Sep 06, 2017 2.520 2.520 2.480 2.510 566,005 +0.02(+0.80%)
Sep 05, 2017 2.520 2.560 2.480 2.490 845,620 -0.03(-1.19%)
Sep 01, 2017 2.470 2.520 2.460 2.520 1,109,934 +0.06(+2.44%)
Aug 31, 2017 2.470 2.520 2.450 2.460 2,323,271 +0.00(+0.00%)
Aug 30, 2017 2.450 2.470 2.420 2.460 1,269,884 +0.02(+0.82%)
Aug 29, 2017 2.460 2.480 2.410 2.440 1,660,526 -0.03(-1.21%)
Aug 28, 2017 2.390 2.495 2.370 2.470 2,857,081 +0.11(+4.66%)
Aug 25, 2017 2.360 2.370 2.340 2.360 889,734 +0.02(+0.85%)
Aug 24, 2017 2.340 2.365 2.330 2.340 804,070 +0.02(+0.86%)
Aug 23, 2017 2.310 2.370 2.310 2.320 786,347 +0.00(+0.00%)
Aug 22, 2017 2.330 2.355 2.310 2.320 880,414 -0.01(-0.43%)
Aug 21, 2017 2.330 2.350 2.310 2.330 808,636 +0.00(+0.00%)
Aug 18, 2017 2.340 2.350 2.300 2.330 726,077 -0.03(-1.27%)
Aug 17, 2017 2.400 2.460 2.360 2.360 776,168 -0.05(-2.07%)
Aug 16, 2017 2.480 2.510 2.410 2.410 741,202 -0.06(-2.43%)
Aug 15, 2017 2.480 2.510 2.420 2.470 1,353,494 +0.04(+1.65%)
Aug 14, 2017 2.460 2.500 2.400 2.430 959,076 -0.02(-0.82%)
Aug 11, 2017 2.420 2.515 2.360 2.450 1,486,444 +0.02(+0.82%)
Aug 10, 2017 2.510 2.570 2.400 2.430 1,230,868 -0.10(-3.95%)
Aug 09, 2017 2.650 2.780 2.500 2.530 2,455,371 -0.03(-1.17%)
Aug 08, 2017 2.440 2.600 2.440 2.560 1,115,626 +0.09(+3.64%)
Aug 07, 2017 2.530 2.538 2.430 2.470 919,845 -0.05(-1.98%)
Aug 04, 2017 2.560 2.580 2.510 2.520 805,966 -0.05(-1.95%)
Aug 03, 2017 2.450 2.640 2.450 2.570 2,569,606 +0.11(+4.47%)
Aug 02, 2017 2.510 2.520 2.430 2.460 1,616,139 +0.00(+0.00%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More