Celldex Therapeutics (NQ: CLDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	77.10	77.25	74.25	76.35	122,135	-0.60(-0.78%)
Mar 29, 2012	77.25	78.30	74.25	76.95	70,009	-0.60(-0.77%)
Mar 28, 2012	80.40	81.60	76.05	77.55	71,325	-1.95(-2.45%)
Mar 27, 2012	76.95	82.05	76.80	79.50	99,373	+2.70(+3.52%)
Mar 26, 2012	75.00	77.10	74.40	76.80	55,130	+2.40(+3.23%)
Mar 23, 2012	72.90	74.40	71.25	74.40	33,173	+1.80(+2.48%)
Mar 22, 2012	73.35	73.95	70.95	72.60	52,329	-1.95(-2.62%)
Mar 21, 2012	74.70	75.45	72.75	74.55	72,170	+1.20(+1.64%)
Mar 20, 2012	71.55	74.10	69.75	73.35	88,149	+4.35(+6.30%)
Mar 19, 2012	67.35	72.90	66.90	69.00	90,173	+1.80(+2.68%)
Mar 16, 2012	66.75	67.65	65.85	67.20	58,754	+0.90(+1.36%)
Mar 15, 2012	65.10	67.20	63.75	66.30	77,183	+1.65(+2.55%)
Mar 14, 2012	60.00	65.25	60.00	64.65	109,581	+4.20(+6.95%)
Mar 13, 2012	59.10	60.45	58.35	60.45	79,471	+2.10(+3.60%)
Mar 12, 2012	58.80	59.10	57.30	58.35	36,702	-0.15(-0.26%)
Mar 09, 2012	58.80	60.00	57.75	58.50	94,520	+0.15(+0.26%)
Mar 08, 2012	57.75	60.00	57.75	58.35	107,874	+1.35(+2.37%)
Mar 07, 2012	55.20	57.30	54.15	57.00	42,912	+2.70(+4.97%)
Mar 06, 2012	55.95	55.95	52.80	54.30	81,773	-3.00(-5.24%)
Mar 05, 2012	56.85	57.45	55.65	57.30	39,476	+0.75(+1.33%)
Mar 02, 2012	57.00	57.75	56.25	56.55	57,841	-0.30(-0.53%)
Mar 01, 2012	57.30	58.50	56.85	56.85	39,380	+0.00(+0.00%)
Feb 29, 2012	58.65	59.10	55.35	56.85	82,867	-0.90(-1.56%)
Feb 28, 2012	59.10	59.10	56.55	57.75	123,866	-0.90(-1.53%)
Feb 27, 2012	59.10	60.75	57.75	58.65	126,332	+0.90(+1.56%)
Feb 24, 2012	58.20	59.85	57.75	57.75	575,645	-7.65(-11.70%)
Feb 23, 2012	66.60	67.50	63.90	65.40	39,227	+0.90(+1.40%)
Feb 22, 2012	68.25	68.62	64.50	64.50	42,901	-4.20(-6.11%)
Feb 21, 2012	73.35	73.50	68.25	68.70	25,180	-4.35(-5.95%)
Feb 17, 2012	76.80	77.25	72.30	73.05	25,266	-3.00(-3.94%)
Feb 16, 2012	72.15	77.85	72.00	76.05	21,031	+3.75(+5.19%)
Feb 15, 2012	74.40	74.55	71.25	72.30	39,082	-1.80(-2.43%)
Feb 14, 2012	76.05	76.50	73.50	74.10	17,911	-2.55(-3.33%)
Feb 13, 2012	76.80	78.60	75.45	76.65	17,937	+0.60(+0.79%)
Feb 10, 2012	76.95	77.55	74.10	76.05	27,128	-1.95(-2.50%)
Feb 09, 2012	77.10	78.75	76.35	78.00	18,668	+0.15(+0.19%)
Feb 08, 2012	78.15	78.75	75.75	77.85	28,769	+0.00(+0.00%)
Feb 07, 2012	78.45	79.05	76.50	77.85	30,873	-0.30(-0.38%)
Feb 06, 2012	75.00	80.10	73.05	78.15	48,723	+3.45(+4.62%)
Feb 03, 2012	83.10	84.90	71.25	74.70	143,753	-7.20(-8.79%)
Feb 02, 2012	74.85	82.05	73.50	81.90	85,841	+7.35(+9.86%)
Feb 01, 2012	72.45	75.00	71.25	74.55	70,977	+3.45(+4.85%)
Jan 31, 2012	67.50	72.60	67.35	71.10	44,674	+3.75(+5.57%)
Jan 30, 2012	66.75	67.50	65.85	67.35	32,905	+0.00(+0.00%)
Jan 27, 2012	67.05	68.25	65.40	67.35	39,415	+0.45(+0.67%)
Jan 26, 2012	60.45	67.35	60.15	66.90	66,350	+7.05(+11.78%)
Jan 25, 2012	60.30	60.98	59.55	59.85	22,150	-0.30(-0.50%)
Jan 24, 2012	60.15	60.60	58.80	60.15	21,651	+0.75(+1.26%)
Jan 23, 2012	60.00	61.50	57.75	59.40	27,694	-0.30(-0.50%)
Jan 20, 2012	59.40	63.45	59.10	59.70	56,638	+0.15(+0.25%)
Jan 19, 2012	58.65	60.30	58.58	59.55	62,214	+1.20(+2.06%)
Jan 18, 2012	55.50	60.75	54.45	58.35	86,624	+2.85(+5.14%)
Jan 17, 2012	50.70	59.55	48.15	55.50	131,028	+8.25(+17.46%)
Jan 13, 2012	46.50	47.85	46.05	47.25	17,247	+0.00(+0.00%)
Jan 12, 2012	47.10	47.25	46.05	47.25	8,027	+0.30(+0.64%)
Jan 11, 2012	46.50	47.25	46.50	46.95	11,678	+0.00(+0.00%)
Jan 10, 2012	47.25	47.85	46.05	46.95	36,010	+0.75(+1.62%)
Jan 09, 2012	46.80	48.00	45.75	46.20	16,415	-0.60(-1.28%)
Jan 06, 2012	45.00	48.00	44.10	46.80	19,821	+1.95(+4.35%)
Jan 05, 2012	41.10	45.45	41.10	44.85	19,090	+3.30(+7.94%)
Jan 04, 2012	41.40	42.30	40.95	41.55	4,713	+2.55(+6.54%)
Dec 30, 2011	39.30	39.60	38.25	39.00	15,176	-0.45(-1.14%)
Dec 29, 2011	38.55	39.75	37.95	39.45	15,260	+0.90(+2.33%)
Dec 28, 2011	39.45	39.75	38.25	38.55	15,705	-1.20(-3.02%)
Dec 27, 2011	40.80	41.25	39.30	39.75	12,236	-1.80(-4.33%)
Dec 23, 2011	42.90	43.35	41.40	41.55	7,975	-0.45(-1.07%)
Dec 21, 2011	42.00	42.30	40.35	42.00	13,074	+0.00(+0.00%)
Dec 20, 2011	41.40	42.45	40.35	42.00	14,275	+1.95(+4.87%)
Dec 19, 2011	43.80	43.80	39.75	40.05	16,322	-3.75(-8.56%)
Dec 16, 2011	42.30	43.80	41.62	43.80	26,149	+1.65(+3.91%)
Dec 15, 2011	42.45	42.45	40.80	42.15	14,224	-0.30(-0.71%)
Dec 14, 2011	40.05	42.75	40.05	42.45	26,867	+2.25(+5.60%)
Dec 13, 2011	42.30	42.30	40.05	40.20	8,820	-1.65(-3.94%)
Dec 12, 2011	42.75	43.20	41.40	41.85	8,904	-1.50(-3.46%)
Dec 09, 2011	41.40	43.50	40.80	43.35	17,165	+2.10(+5.09%)
Dec 08, 2011	41.85	42.30	41.19	41.25	9,740	-1.35(-3.17%)
Dec 07, 2011	42.60	43.20	40.80	42.60	11,465	-0.45(-1.05%)
Dec 06, 2011	43.80	43.80	41.10	43.05	10,823	-0.75(-1.71%)
Dec 05, 2011	44.10	44.25	42.45	43.80	15,456	+0.30(+0.69%)
Dec 02, 2011	43.95	45.60	42.60	43.50	27,818	+1.35(+3.20%)
Dec 01, 2011	39.90	42.45	38.85	42.15	16,508	+2.25(+5.64%)
Nov 30, 2011	37.80	40.20	37.36	39.90	20,425	+3.90(+10.83%)
Nov 29, 2011	36.90	37.35	35.55	36.00	7,734	-0.75(-2.04%)
Nov 28, 2011	36.00	37.20	35.85	36.75	13,029	+2.40(+6.99%)
Nov 25, 2011	35.10	36.30	34.35	34.35	8,134	-1.50(-4.18%)
Nov 23, 2011	38.55	39.15	35.85	35.85	21,486	-3.00(-7.72%)
Nov 22, 2011	42.15	42.15	38.85	38.85	19,439	-3.15(-7.50%)
Nov 21, 2011	42.90	44.70	40.20	42.00	34,417	+1.20(+2.94%)
Nov 18, 2011	41.55	42.47	40.80	40.80	8,601	-0.90(-2.16%)
Nov 17, 2011	41.55	42.60	40.05	41.70	13,034	+0.00(+0.00%)
Nov 16, 2011	40.95	45.00	40.80	41.70	21,635	+0.45(+1.09%)
Nov 15, 2011	40.50	41.85	38.10	41.25	15,596	+0.75(+1.85%)
Nov 14, 2011	42.45	42.45	40.35	40.50	12,469	-2.25(-5.26%)
Nov 11, 2011	40.95	42.90	40.95	42.75	13,329	+2.33(+5.75%)
Nov 10, 2011	42.15	43.20	39.60	40.42	14,474	-0.83(-2.00%)
Nov 09, 2011	43.65	45.00	41.25	41.25	15,269	-4.35(-9.54%)
Nov 08, 2011	43.65	46.20	43.50	45.60	16,423	+2.25(+5.19%)
Nov 07, 2011	43.95	44.25	42.46	43.35	5,029	-0.75(-1.70%)
Nov 04, 2011	45.90	46.20	43.50	44.10	11,310	-2.70(-5.77%)
Nov 03, 2011	46.65	46.80	44.70	46.80	10,316	+1.05(+2.30%)
Nov 02, 2011	44.85	46.05	43.50	45.75	11,392	+1.95(+4.45%)
Nov 01, 2011	45.75	46.80	43.50	43.80	21,209	-4.35(-9.03%)
Oct 31, 2011	45.30	48.75	44.70	48.15	24,960	+2.70(+5.94%)
Oct 28, 2011	47.40	49.20	45.15	45.45	19,551	-2.10(-4.42%)
Oct 27, 2011	44.55	47.85	43.80	47.55	28,250	+3.60(+8.19%)
Oct 26, 2011	43.50	44.25	41.62	43.95	20,232	+1.05(+2.45%)
Oct 25, 2011	41.40	43.50	40.65	42.90	16,776	+1.20(+2.88%)
Oct 24, 2011	37.80	42.60	37.50	41.70	19,822	+4.20(+11.20%)
Oct 21, 2011	38.10	38.55	36.30	37.50	9,850	+0.30(+0.81%)
Oct 20, 2011	37.05	37.65	36.00	37.20	5,950	+0.30(+0.81%)
Oct 19, 2011	39.00	39.15	36.75	36.90	8,010	-2.10(-5.38%)
Oct 18, 2011	36.90	39.45	36.29	39.00	12,146	+2.40(+6.56%)
Oct 17, 2011	38.25	39.30	36.60	36.60	9,504	-2.25(-5.79%)
Oct 14, 2011	38.25	39.30	37.65	38.85	12,446	+0.75(+1.97%)
Oct 13, 2011	37.20	38.10	36.00	38.10	6,552	+0.45(+1.20%)
Oct 12, 2011	37.65	37.65	36.45	37.65	11,260	+0.00(+0.00%)
Oct 11, 2011	36.15	37.65	36.00	37.65	11,046	+1.05(+2.87%)
Oct 10, 2011	36.15	36.75	34.65	36.60	14,717	+1.05(+2.95%)
Oct 07, 2011	36.60	36.60	34.65	35.55	12,556	-1.05(-2.87%)
Oct 06, 2011	34.80	36.60	33.75	36.60	16,069	+2.55(+7.49%)
Oct 05, 2011	34.35	35.55	33.30	34.05	17,410	-0.30(-0.87%)
Oct 04, 2011	31.50	34.80	30.75	34.35	32,515	+2.70(+8.53%)
Oct 03, 2011	34.05	35.10	31.50	31.65	20,572	-2.62(-7.66%)
Sep 30, 2011	34.65	36.15	34.05	34.27	29,787	-1.73(-4.79%)
Sep 29, 2011	38.55	39.30	34.65	36.00	16,689	-1.20(-3.23%)
Sep 28, 2011	39.45	39.75	37.20	37.20	12,050	-2.55(-6.42%)
Sep 27, 2011	38.70	39.75	38.10	39.75	18,931	+2.55(+6.85%)
Sep 26, 2011	37.95	38.40	36.75	37.20	12,825	-0.45(-1.20%)
Sep 23, 2011	37.80	38.41	36.75	37.65	23,376	+0.00(+0.00%)
Sep 22, 2011	38.55	39.75	37.05	37.65	19,107	-2.10(-5.28%)
Sep 21, 2011	41.85	43.20	39.75	39.75	14,613	-2.25(-5.36%)
Sep 20, 2011	42.00	43.95	41.40	42.00	15,374	+0.00(+0.00%)
Sep 19, 2011	40.95	42.45	39.30	42.00	14,219	+0.15(+0.36%)
Sep 16, 2011	41.25	41.85	39.30	41.85	20,059	+1.20(+2.95%)
Sep 15, 2011	41.10	41.10	39.60	40.65	7,100	-0.15(-0.37%)
Sep 14, 2011	40.50	40.95	39.15	40.80	14,835	+0.60(+1.49%)
Sep 13, 2011	38.85	40.65	38.37	40.20	8,431	+1.65(+4.28%)
Sep 12, 2011	39.15	40.95	37.50	38.55	21,156	-1.80(-4.46%)
Sep 09, 2011	42.00	42.00	39.75	40.35	16,612	-1.95(-4.61%)
Sep 08, 2011	45.30	45.38	41.70	42.30	13,283	-3.90(-8.44%)
Sep 07, 2011	41.25	46.20	40.50	46.20	19,875	+6.00(+14.93%)
Sep 06, 2011	40.05	42.15	39.23	40.20	18,623	-1.20(-2.90%)
Sep 02, 2011	43.20	43.95	40.80	41.40	16,572	-2.10(-4.83%)
Sep 01, 2011	46.95	47.55	43.35	43.50	8,694	-3.30(-7.05%)
Aug 31, 2011	47.40	47.40	45.60	46.80	15,397	+0.00(+0.00%)
Aug 30, 2011	45.90	47.10	44.40	46.80	12,153	+0.30(+0.65%)
Aug 29, 2011	42.75	46.50	42.75	46.50	20,687	+4.20(+9.93%)
Aug 26, 2011	39.45	43.19	39.45	42.30	14,664	+2.55(+6.42%)
Aug 25, 2011	42.60	42.90	39.75	39.75	9,718	-2.55(-6.03%)
Aug 24, 2011	40.20	42.30	40.20	42.30	11,683	+1.80(+4.44%)
Aug 23, 2011	38.10	40.50	37.50	40.50	19,511	+2.25(+5.88%)
Aug 22, 2011	39.90	40.95	38.10	38.25	12,000	-0.75(-1.92%)
Aug 19, 2011	38.10	40.95	38.10	39.00	12,304	+0.30(+0.78%)
Aug 18, 2011	41.10	41.25	38.70	38.70	21,133	-3.90(-9.15%)
Aug 17, 2011	43.05	44.85	42.24	42.60	10,372	-0.15(-0.35%)
Aug 16, 2011	43.50	44.25	41.40	42.75	18,194	-0.90(-2.06%)
Aug 15, 2011	39.45	43.95	39.45	43.65	14,706	+4.35(+11.07%)
Aug 12, 2011	40.65	41.10	38.40	39.30	14,635	-1.05(-2.60%)
Aug 11, 2011	37.05	41.85	36.00	40.35	31,571	+3.45(+9.35%)
Aug 10, 2011	39.00	39.00	35.55	36.90	25,304	-3.00(-7.52%)
Aug 09, 2011	39.90	40.05	34.65	39.90	38,754	+3.15(+8.57%)
Aug 08, 2011	38.70	39.30	33.90	36.75	42,006	-5.25(-12.50%)
Aug 05, 2011	45.00	46.35	39.45	42.00	46,787	-3.00(-6.67%)
Aug 04, 2011	49.50	50.55	44.85	45.00	41,866	-4.95(-9.91%)
Aug 03, 2011	52.20	53.25	47.40	49.95	22,012	-1.95(-3.76%)
Aug 02, 2011	54.00	54.67	51.75	51.90	19,863	-2.10(-3.89%)
Aug 01, 2011	54.15	54.45	52.65	54.00	12,742	+0.15(+0.28%)
Jul 29, 2011	53.70	54.60	52.50	53.85	7,152	-0.30(-0.55%)
Jul 28, 2011	53.40	55.05	52.35	54.15	10,577	+0.60(+1.12%)
Jul 27, 2011	54.30	54.30	52.35	53.55	21,033	-0.75(-1.38%)
Jul 26, 2011	54.60	55.05	53.55	54.30	12,607	-0.45(-0.82%)
Jul 25, 2011	54.00	55.20	52.50	54.75	12,203	+0.00(+0.00%)
Jul 22, 2011	53.70	55.35	53.10	54.75	7,379	-0.30(-0.54%)
Jul 21, 2011	52.05	55.05	51.75	55.05	18,157	+3.30(+6.38%)
Jul 20, 2011	52.50	52.50	51.75	51.75	11,394	-0.60(-1.15%)
Jul 19, 2011	55.05	55.50	52.20	52.35	36,368	-2.55(-4.64%)
Jul 18, 2011	55.65	55.65	54.15	54.90	13,297	-0.75(-1.35%)
Jul 15, 2011	56.10	58.20	55.35	55.65	29,414	-0.30(-0.54%)
Jul 14, 2011	54.45	56.25	53.70	55.95	16,786	+1.80(+3.32%)
Jul 13, 2011	53.55	54.75	53.25	54.15	9,658	+0.60(+1.12%)
Jul 12, 2011	53.40	54.90	52.35	53.55	13,281	-0.30(-0.56%)
Jul 11, 2011	54.90	54.90	53.55	53.85	9,474	-1.50(-2.71%)
Jul 08, 2011	54.75	55.50	54.00	55.35	12,064	+0.00(+0.00%)
Jul 07, 2011	54.75	55.95	54.15	55.35	16,060	+0.90(+1.65%)
Jul 06, 2011	53.10	55.35	52.65	54.45	25,713	+1.20(+2.25%)
Jul 05, 2011	52.95	53.25	51.60	53.25	12,428	+0.45(+0.85%)
Jul 01, 2011	53.25	53.85	52.65	52.80	14,696	-0.45(-0.85%)
Jun 30, 2011	54.30	54.30	53.10	53.25	18,543	-0.60(-1.11%)
Jun 29, 2011	54.60	54.75	53.40	53.85	9,224	-0.75(-1.37%)
Jun 28, 2011	53.25	55.35	52.50	54.60	21,793	+0.60(+1.11%)
Jun 27, 2011	52.20	54.23	51.75	54.00	33,515	+0.30(+0.56%)
Jun 24, 2011	48.75	54.00	48.30	53.70	142,154	+5.40(+11.18%)
Jun 23, 2011	48.45	49.65	47.10	48.30	20,080	-0.30(-0.62%)
Jun 22, 2011	49.80	49.95	48.00	48.60	15,047	-1.05(-2.11%)
Jun 21, 2011	49.20	50.55	47.85	49.65	24,558	+0.90(+1.85%)
Jun 20, 2011	47.17	48.75	46.65	48.75	22,253	+1.35(+2.85%)
Jun 17, 2011	47.25	49.05	45.75	47.40	33,625	+0.30(+0.64%)
Jun 16, 2011	45.60	48.00	45.30	47.10	18,920	+1.65(+3.63%)
Jun 15, 2011	46.80	47.85	45.45	45.45	22,208	-1.65(-3.50%)
Jun 14, 2011	48.15	48.75	46.65	47.10	26,055	-0.60(-1.26%)
Jun 13, 2011	48.75	50.25	47.70	47.70	22,643	-0.75(-1.55%)
Jun 10, 2011	49.20	49.65	48.45	48.45	14,562	-0.90(-1.82%)
Jun 09, 2011	49.20	51.00	48.15	49.35	12,630	+0.45(+0.92%)
Jun 08, 2011	50.70	53.10	48.30	48.90	22,620	-2.10(-4.12%)
Jun 07, 2011	52.20	53.10	50.85	51.00	15,043	-0.90(-1.73%)
Jun 06, 2011	53.10	54.15	51.90	51.90	19,684	-1.80(-3.35%)
Jun 03, 2011	54.75	55.65	53.55	53.70	16,414	+2.70(+5.29%)
May 24, 2011	52.95	54.00	50.70	51.00	23,327	-1.95(-3.68%)
May 23, 2011	52.80	53.40	51.00	52.95	28,930	-0.15(-0.28%)
May 20, 2011	50.55	54.00	49.95	53.10	80,875	+2.85(+5.67%)
May 19, 2011	50.25	50.77	49.20	50.25	95,935	+0.60(+1.21%)
May 18, 2011	50.40	51.00	49.05	49.65	316,142	-8.55(-14.69%)
May 17, 2011	58.65	59.10	57.28	58.20	25,820	+0.30(+0.52%)
May 16, 2011	58.80	60.02	57.75	57.90	9,429	-0.08(-0.13%)
May 13, 2011	60.60	61.80	57.30	57.98	16,464	-3.52(-5.73%)
May 12, 2011	64.95	64.95	54.75	61.50	29,567	+4.95(+8.75%)
May 11, 2011	58.35	59.40	56.25	56.55	16,218	-2.10(-3.58%)
May 10, 2011	59.10	59.10	57.60	58.65	12,624	-0.45(-0.76%)
May 09, 2011	60.00	60.00	58.95	59.10	9,408	-1.05(-1.75%)
May 06, 2011	59.85	61.05	58.80	60.15	11,784	+0.75(+1.26%)
May 05, 2011	59.10	60.75	58.65	59.40	18,257	-0.45(-0.75%)
May 04, 2011	60.30	61.80	59.40	59.85	20,122	-1.05(-1.72%)
May 03, 2011	61.95	62.25	60.15	60.90	18,531	-1.35(-2.17%)
May 02, 2011	63.00	64.35	62.25	62.25	11,213	-1.65(-2.58%)
Apr 29, 2011	62.55	64.50	61.80	63.90	23,779	+1.65(+2.65%)
Apr 28, 2011	61.80	62.40	60.90	62.25	11,986	+0.45(+0.73%)
Apr 27, 2011	62.25	62.70	60.15	61.80	18,813	-0.75(-1.20%)
Apr 26, 2011	60.60	63.45	60.60	62.55	14,196	+1.95(+3.22%)
Apr 25, 2011	59.55	61.05	58.65	60.60	17,245	+1.65(+2.80%)
Apr 21, 2011	60.15	60.75	58.50	58.95	22,150	-1.05(-1.75%)
Apr 20, 2011	60.00	61.80	59.70	60.00	30,540	-0.45(-0.74%)
Apr 19, 2011	60.45	61.65	60.00	60.45	11,267	+0.60(+1.00%)
Apr 18, 2011	60.30	60.75	59.40	59.85	15,140	-0.90(-1.48%)
Apr 15, 2011	61.20	62.10	60.45	60.75	16,964	-0.60(-0.98%)
Apr 14, 2011	61.50	62.55	61.35	61.35	16,718	-0.60(-0.97%)
Apr 13, 2011	62.25	62.85	61.50	61.95	32,685	+0.75(+1.23%)
Apr 12, 2011	61.50	61.65	60.75	61.20	14,830	-0.45(-0.73%)
Apr 11, 2011	62.70	63.00	61.50	61.65	9,440	-1.35(-2.14%)
Apr 08, 2011	63.45	63.90	61.50	63.00	17,617	+0.15(+0.24%)
Apr 07, 2011	65.40	67.05	62.55	62.85	31,422	-1.95(-3.01%)
Apr 06, 2011	63.75	65.55	62.55	64.80	23,147	+1.20(+1.89%)
Apr 05, 2011	67.05	67.80	63.30	63.60	33,979	-3.30(-4.93%)
Apr 04, 2011	66.75	70.50	66.75	66.90	69,597	+0.90(+1.36%)