Celldex Therapeutics (NQ: CLDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	168.00	179.40	168.00	173.70	108,679	+5.55(+3.30%)
Mar 27, 2013	165.75	168.30	162.00	168.15	54,792	+0.90(+0.54%)
Mar 26, 2013	166.65	168.75	163.50	167.25	42,390	+1.95(+1.18%)
Mar 25, 2013	168.30	169.35	160.50	165.30	94,069	-2.85(-1.69%)
Mar 22, 2013	172.50	172.50	162.90	168.15	163,548	-4.35(-2.52%)
Mar 21, 2013	175.65	176.70	169.57	172.50	76,711	-3.90(-2.21%)
Mar 20, 2013	178.80	179.40	174.75	176.40	67,283	-0.90(-0.51%)
Mar 19, 2013	178.65	182.25	174.30	177.30	74,022	-1.20(-0.67%)
Mar 18, 2013	179.40	181.95	177.00	178.50	78,762	-2.40(-1.33%)
Mar 15, 2013	181.95	183.75	177.81	180.90	351,934	-0.90(-0.50%)
Mar 14, 2013	178.20	185.70	177.00	181.80	143,166	+4.35(+2.45%)
Mar 13, 2013	179.25	180.00	176.70	177.45	85,424	-1.95(-1.09%)
Mar 12, 2013	180.00	180.75	174.90	179.40	145,089	+1.05(+0.59%)
Mar 11, 2013	182.40	187.20	175.65	178.35	200,517	-6.45(-3.49%)
Mar 08, 2013	163.35	187.35	163.35	184.80	478,663	+27.45(+17.45%)
Mar 07, 2013	161.25	163.50	136.95	157.35	410,191	-7.65(-4.64%)
Mar 06, 2013	167.25	168.60	162.75	165.00	197,998	+4.35(+2.71%)
Mar 05, 2013	156.90	162.60	156.90	160.65	118,469	+4.05(+2.59%)
Mar 04, 2013	154.35	161.40	153.90	156.60	154,904	+2.70(+1.75%)
Mar 01, 2013	141.75	159.84	140.40	153.90	225,760	+11.10(+7.77%)
Feb 28, 2013	138.75	143.10	137.70	142.80	316,791	+5.10(+3.70%)
Feb 27, 2013	141.45	144.00	137.40	137.70	124,190	-3.75(-2.65%)
Feb 26, 2013	137.55	141.60	135.60	141.45	113,569	+1.05(+0.75%)
Feb 22, 2013	138.45	141.00	137.93	140.40	99,548	+2.40(+1.74%)
Feb 21, 2013	134.10	138.68	132.00	138.00	110,531	+4.35(+3.25%)
Feb 20, 2013	129.75	139.20	129.45	133.65	249,171	+5.25(+4.09%)
Feb 19, 2013	125.10	129.00	124.65	128.40	96,923	+3.90(+3.13%)
Feb 15, 2013	123.30	127.95	123.15	124.50	84,929	+1.65(+1.34%)
Feb 14, 2013	118.80	126.15	117.15	122.85	99,772	+4.35(+3.67%)
Feb 13, 2013	116.85	118.50	116.10	118.50	65,066	+2.10(+1.80%)
Feb 12, 2013	117.30	117.60	115.95	116.40	66,994	-0.15(-0.13%)
Feb 11, 2013	114.75	117.60	114.30	116.55	64,764	+1.50(+1.30%)
Feb 08, 2013	115.35	116.85	113.70	115.05	48,801	-0.15(-0.13%)
Feb 07, 2013	114.90	116.25	113.40	115.20	108,656	+0.60(+0.52%)
Feb 06, 2013	118.05	118.80	112.35	114.60	506,618	+3.30(+2.96%)
Feb 04, 2013	113.10	113.10	108.60	111.30	66,577	-2.10(-1.85%)
Feb 01, 2013	112.20	114.75	110.44	113.40	49,535	+1.50(+1.34%)
Jan 31, 2013	108.75	112.20	108.00	111.90	42,080	+2.70(+2.47%)
Jan 30, 2013	107.70	110.70	107.70	109.20	45,642	+1.80(+1.68%)
Jan 29, 2013	109.35	109.35	106.50	107.40	40,625	-1.65(-1.51%)
Jan 28, 2013	109.50	110.10	107.70	109.05	27,538	-0.60(-0.55%)
Jan 25, 2013	110.40	110.70	107.78	109.65	33,414	-0.45(-0.41%)
Jan 24, 2013	111.15	112.50	106.95	110.10	57,297	-0.60(-0.54%)
Jan 23, 2013	112.35	113.01	110.10	110.70	32,943	-1.35(-1.20%)
Jan 22, 2013	113.55	115.05	111.45	112.05	72,111	+2.25(+2.05%)
Jan 18, 2013	110.70	110.70	106.72	109.80	45,710	-0.60(-0.54%)
Jan 17, 2013	111.60	111.75	109.65	110.40	37,900	-0.30(-0.27%)
Jan 16, 2013	111.00	111.08	108.00	110.70	36,600	-0.15(-0.14%)
Jan 15, 2013	109.65	111.15	109.12	110.85	48,898	+1.20(+1.09%)
Jan 14, 2013	114.15	114.90	109.50	109.65	63,101	-4.65(-4.07%)
Jan 11, 2013	113.85	115.50	112.95	114.30	65,068	+0.45(+0.40%)
Jan 10, 2013	112.50	114.60	112.20	113.85	106,878	+4.20(+3.83%)
Jan 09, 2013	108.00	110.62	107.10	109.65	95,393	+2.55(+2.38%)
Jan 08, 2013	104.85	107.25	104.25	107.10	49,801	+2.40(+2.29%)
Jan 07, 2013	106.20	107.10	103.50	104.70	42,945	-1.50(-1.41%)
Jan 04, 2013	105.60	107.85	105.15	106.20	69,564	+0.90(+0.85%)
Jan 03, 2013	105.75	105.75	104.25	105.30	47,927	+0.30(+0.29%)
Jan 02, 2013	104.47	106.80	100.80	105.00	116,856	+4.20(+4.17%)
Dec 31, 2012	99.45	101.55	97.50	100.80	34,934	+0.90(+0.90%)
Dec 28, 2012	98.25	103.50	98.25	99.90	71,285	+0.75(+0.76%)
Dec 27, 2012	97.65	101.10	96.60	99.15	51,056	+1.50(+1.54%)
Dec 26, 2012	99.90	101.25	96.30	97.65	76,240	-2.40(-2.40%)
Dec 24, 2012	99.30	100.05	96.90	100.05	30,283	+0.60(+0.60%)
Dec 21, 2012	98.25	99.75	96.45	99.45	79,312	-0.45(-0.45%)
Dec 20, 2012	98.85	100.95	95.40	99.90	64,193	+0.45(+0.45%)
Dec 19, 2012	99.60	100.20	97.65	99.45	39,934	-0.15(-0.15%)
Dec 18, 2012	101.10	101.25	99.60	99.60	59,937	-0.90(-0.90%)
Dec 17, 2012	100.65	102.15	99.30	100.50	62,887	+0.00(+0.00%)
Dec 14, 2012	99.60	101.17	99.30	100.50	31,767	+0.30(+0.30%)
Dec 13, 2012	100.65	100.95	98.40	100.20	44,711	-0.60(-0.60%)
Dec 12, 2012	104.25	104.40	99.30	100.80	84,246	-2.40(-2.33%)
Dec 11, 2012	107.25	108.00	101.40	103.20	204,130	-0.75(-0.72%)
Dec 10, 2012	92.55	107.10	92.25	103.95	656,967	+21.15(+25.54%)
Dec 07, 2012	85.35	86.06	80.70	82.80	57,825	-2.10(-2.47%)
Dec 06, 2012	86.85	87.75	84.60	84.90	61,782	-2.25(-2.58%)
Dec 05, 2012	90.75	91.50	87.00	87.15	32,638	-3.30(-3.65%)
Dec 04, 2012	92.10	92.25	89.10	90.45	46,136	+1.35(+1.52%)
Nov 30, 2012	93.90	94.03	88.95	89.10	74,938	-4.65(-4.96%)
Nov 29, 2012	92.85	93.75	91.20	93.75	43,081	+2.10(+2.29%)
Nov 28, 2012	88.95	91.65	87.30	91.65	79,694	+2.55(+2.86%)
Nov 27, 2012	85.65	90.60	85.65	89.10	62,932	+3.60(+4.21%)
Nov 26, 2012	84.30	85.65	83.70	85.50	27,613	+1.20(+1.42%)
Nov 23, 2012	83.85	84.60	82.95	84.30	14,710	+0.75(+0.90%)
Nov 21, 2012	81.45	83.85	80.55	83.55	38,339	+2.40(+2.96%)
Nov 20, 2012	78.60	81.45	78.15	81.15	34,225	+2.40(+3.05%)
Nov 19, 2012	78.90	80.55	77.85	78.75	21,921	+1.05(+1.35%)
Nov 16, 2012	77.55	78.15	75.30	77.70	53,386	+1.35(+1.77%)
Nov 15, 2012	81.45	82.50	75.75	76.35	59,679	-4.80(-5.91%)
Nov 14, 2012	85.05	85.05	81.08	81.15	38,756	-2.40(-2.87%)
Nov 13, 2012	82.05	84.75	81.75	83.55	30,232	+0.75(+0.91%)
Nov 12, 2012	81.00	83.85	80.70	82.80	35,182	+2.10(+2.60%)
Nov 09, 2012	80.25	82.50	79.05	80.70	47,030	+0.00(+0.00%)
Nov 08, 2012	84.90	86.70	79.80	80.70	47,038	-4.50(-5.28%)
Nov 07, 2012	87.15	87.75	84.00	85.20	35,996	-2.85(-3.24%)
Nov 06, 2012	89.10	89.25	87.60	88.05	35,605	-0.90(-1.01%)
Nov 05, 2012	87.90	89.25	87.00	88.95	44,501	-0.14(-0.15%)
Nov 02, 2012	84.90	89.55	84.75	89.09	61,889	+5.09(+6.06%)
Nov 01, 2012	82.50	84.30	82.20	84.00	32,941	+1.35(+1.63%)
Oct 31, 2012	82.50	84.30	82.20	82.65	22,482	+0.60(+0.73%)
Oct 26, 2012	82.20	82.05	82.05	82.05	38,846	-0.45(-0.55%)
Oct 25, 2012	82.35	83.26	80.10	82.50	23,152	+1.05(+1.29%)
Oct 24, 2012	82.20	82.95	80.25	81.45	38,228	-0.60(-0.73%)
Oct 23, 2012	83.55	83.55	78.75	82.05	48,575	-2.55(-3.01%)
Oct 19, 2012	88.65	89.40	83.55	84.60	46,867	-5.25(-5.84%)
Oct 18, 2012	91.20	91.95	89.70	89.85	16,018	-1.65(-1.80%)
Oct 17, 2012	91.95	92.70	90.15	91.50	33,802	+0.00(+0.00%)
Oct 16, 2012	90.30	91.88	90.22	91.50	26,591	+1.80(+2.01%)
Oct 15, 2012	87.90	90.15	87.00	89.70	32,288	+1.50(+1.70%)
Oct 12, 2012	91.35	91.95	87.30	88.20	25,147	-3.00(-3.29%)
Oct 11, 2012	92.85	93.60	90.00	91.20	24,200	+0.00(+0.00%)
Oct 10, 2012	89.70	92.25	89.70	91.20	46,711	+1.80(+2.01%)
Oct 09, 2012	95.55	95.70	89.25	89.40	54,479	-6.45(-6.73%)
Oct 08, 2012	96.15	96.90	93.90	95.85	35,212	-1.05(-1.08%)
Oct 05, 2012	98.25	100.65	96.00	96.90	32,992	-1.35(-1.37%)
Oct 04, 2012	98.25	99.30	95.10	98.25	57,703	+0.30(+0.31%)
Oct 03, 2012	96.75	98.25	95.10	97.95	56,714	+1.35(+1.40%)
Oct 02, 2012	96.60	96.90	94.35	96.60	51,718	+0.90(+0.94%)
Oct 01, 2012	94.50	96.30	93.30	95.70	46,259	+1.20(+1.27%)
Sep 28, 2012	92.70	94.65	92.40	94.50	47,024	+1.35(+1.45%)
Sep 27, 2012	93.30	93.75	92.25	93.15	39,111	+0.30(+0.32%)
Sep 26, 2012	92.70	93.45	90.15	92.85	51,153	+0.60(+0.65%)
Sep 25, 2012	94.65	95.85	91.35	92.25	54,694	-2.25(-2.38%)
Sep 24, 2012	94.35	95.55	92.25	94.50	29,868	-1.20(-1.25%)
Sep 21, 2012	97.20	97.65	95.10	95.70	61,683	+0.15(+0.16%)
Sep 20, 2012	93.00	96.75	91.81	95.55	35,983	+2.40(+2.58%)
Sep 19, 2012	96.60	99.22	91.65	93.15	102,769	-3.30(-3.42%)
Sep 18, 2012	89.55	97.05	88.65	96.45	87,680	+7.35(+8.25%)
Sep 17, 2012	88.50	89.25	86.40	89.10	53,173	+0.90(+1.02%)
Sep 14, 2012	89.70	90.75	86.55	88.20	86,779	+1.88(+2.17%)
Sep 13, 2012	85.35	88.05	84.60	86.33	46,552	+0.98(+1.14%)
Sep 12, 2012	85.50	86.85	84.75	85.35	26,456	+0.15(+0.18%)
Sep 11, 2012	86.85	87.15	85.05	85.20	32,719	-1.65(-1.90%)
Sep 10, 2012	87.30	88.50	86.70	86.85	43,379	-0.30(-0.34%)
Sep 07, 2012	90.00	90.00	86.85	87.15	48,033	-2.40(-2.68%)
Sep 06, 2012	88.35	91.80	86.55	89.55	69,621	+1.50(+1.70%)
Sep 05, 2012	86.70	88.05	86.25	88.05	61,857	+1.35(+1.56%)
Sep 04, 2012	84.75	87.45	83.40	86.70	75,594	+2.10(+2.48%)
Aug 31, 2012	83.25	84.90	80.47	84.60	94,861	+1.95(+2.36%)
Aug 30, 2012	78.75	82.80	77.10	82.65	105,330	+3.75(+4.75%)
Aug 29, 2012	79.20	80.03	77.84	78.90	33,942	+2.25(+2.94%)
Aug 27, 2012	77.10	77.70	75.75	76.65	41,141	+0.00(+0.00%)
Aug 24, 2012	71.40	76.65	71.40	76.65	52,336	+4.95(+6.90%)
Aug 23, 2012	72.30	72.75	70.65	71.70	26,253	-0.90(-1.24%)
Aug 22, 2012	71.55	73.50	70.80	72.60	26,874	+1.20(+1.68%)
Aug 21, 2012	70.20	73.35	69.15	71.40	47,822	+1.65(+2.37%)
Aug 20, 2012	69.60	70.50	67.05	69.75	39,596	+0.00(+0.00%)
Aug 17, 2012	70.80	71.25	68.78	69.75	37,591	-1.05(-1.48%)
Aug 16, 2012	70.50	71.70	69.30	70.80	24,276	+0.15(+0.21%)
Aug 15, 2012	70.80	72.30	70.05	70.65	24,145	-0.30(-0.42%)
Aug 14, 2012	68.55	72.00	68.25	70.95	39,885	+2.40(+3.50%)
Aug 13, 2012	68.25	69.90	66.90	68.55	52,153	+0.15(+0.22%)
Aug 10, 2012	72.00	74.55	68.25	68.40	57,852	-2.85(-4.00%)
Aug 09, 2012	70.05	72.30	69.00	71.25	41,480	+1.05(+1.50%)
Aug 08, 2012	72.15	72.60	69.30	70.20	44,200	-2.40(-3.31%)
Aug 07, 2012	73.05	73.95	72.00	72.60	24,966	+0.00(+0.00%)
Aug 06, 2012	73.20	75.00	72.30	72.60	25,682	-0.30(-0.41%)
Aug 03, 2012	72.90	74.25	71.85	72.90	34,903	+1.35(+1.89%)
Aug 02, 2012	76.35	76.35	70.80	71.55	59,660	-4.05(-5.36%)
Aug 01, 2012	78.00	78.45	75.60	75.60	48,115	-1.95(-2.51%)
Jul 31, 2012	77.70	78.60	76.95	77.55	37,830	-0.15(-0.19%)
Jul 30, 2012	79.35	79.65	77.25	77.70	27,389	-1.35(-1.71%)
Jul 27, 2012	78.75	79.50	77.25	79.05	37,594	+0.97(+1.25%)
Jul 26, 2012	78.60	79.50	77.78	78.08	32,289	+0.83(+1.07%)
Jul 25, 2012	77.55	77.70	75.30	77.25	37,858	+0.45(+0.59%)
Jul 24, 2012	80.85	81.00	76.35	76.80	43,579	-3.30(-4.12%)
Jul 23, 2012	79.95	81.45	78.15	80.10	48,047	-0.90(-1.11%)
Jul 20, 2012	81.15	82.05	79.95	81.00	51,242	-1.05(-1.28%)
Jul 19, 2012	81.45	83.10	80.10	82.05	34,360	+0.75(+0.92%)
Jul 18, 2012	79.50	83.40	78.15	81.30	53,311	+1.95(+2.46%)
Jul 17, 2012	82.20	83.25	79.35	79.35	35,967	-1.80(-2.22%)
Jul 16, 2012	78.75	82.80	78.75	81.15	69,147	+1.65(+2.08%)
Jul 13, 2012	78.30	80.55	78.30	79.50	41,403	+1.65(+2.12%)
Jul 12, 2012	78.15	78.60	75.00	77.85	64,237	-1.35(-1.70%)
Jul 11, 2012	79.50	81.60	77.40	79.20	54,847	+0.15(+0.19%)
Jul 10, 2012	82.80	84.30	78.75	79.05	46,282	-2.55(-3.12%)
Jul 09, 2012	79.95	84.30	79.05	81.60	50,397	+1.27(+1.59%)
Jul 06, 2012	80.55	82.20	78.30	80.33	37,447	-0.83(-1.02%)
Jul 05, 2012	83.10	85.50	81.00	81.15	54,774	-3.00(-3.57%)
Jul 03, 2012	82.50	85.80	81.00	84.15	69,247	+2.10(+2.56%)
Jul 02, 2012	76.95	82.20	76.05	82.05	73,030	+4.42(+5.70%)
Jun 29, 2012	77.55	78.67	76.65	77.62	40,470	+2.03(+2.68%)
Jun 28, 2012	77.25	79.80	73.35	75.60	56,848	-2.40(-3.08%)
Jun 27, 2012	75.00	78.75	74.25	78.00	76,424	+3.15(+4.21%)
Jun 26, 2012	73.95	75.90	72.45	74.85	69,265	+1.27(+1.73%)
Jun 25, 2012	71.55	73.65	69.90	73.58	51,549	+0.67(+0.93%)
Jun 22, 2012	67.65	73.20	67.35	72.90	206,415	+5.70(+8.48%)
Jun 21, 2012	66.90	69.00	66.60	67.20	33,993	-0.30(-0.44%)
Jun 20, 2012	67.95	68.40	65.41	67.50	43,099	-0.30(-0.44%)
Jun 19, 2012	67.20	69.75	66.00	67.80	91,054	+1.35(+2.03%)
Jun 18, 2012	64.80	67.50	64.50	66.45	46,113	+1.35(+2.07%)
Jun 15, 2012	64.20	65.55	63.75	65.10	44,434	+0.75(+1.17%)
Jun 14, 2012	61.35	65.10	60.30	64.35	50,850	+3.30(+5.41%)
Jun 13, 2012	62.40	64.50	60.45	61.05	54,643	-1.80(-2.86%)
Jun 12, 2012	62.40	64.20	60.90	62.85	40,970	+1.20(+1.95%)
Jun 11, 2012	65.85	65.85	61.50	61.65	49,779	-3.45(-5.30%)
Jun 08, 2012	63.60	65.70	62.40	65.10	23,176	+1.20(+1.88%)
Jun 07, 2012	66.75	67.35	63.60	63.90	42,689	-2.40(-3.62%)
Jun 06, 2012	64.35	67.35	63.90	66.30	85,746	+2.85(+4.49%)
Jun 05, 2012	61.05	64.20	60.45	63.45	55,125	+2.25(+3.68%)
Jun 04, 2012	60.45	61.35	58.65	61.20	58,337	+1.35(+2.26%)
Jun 01, 2012	61.95	62.70	59.25	59.85	143,133	-2.70(-4.32%)
May 31, 2012	63.15	63.75	59.55	62.55	99,638	-0.45(-0.71%)
May 30, 2012	65.10	65.55	61.80	63.00	95,327	-2.70(-4.11%)
May 29, 2012	68.70	69.00	64.50	65.70	82,475	-1.80(-2.67%)
May 25, 2012	66.60	67.95	63.45	67.50	130,881	+0.30(+0.45%)
May 24, 2012	69.15	70.50	62.25	67.20	489,211	+3.30(+5.16%)
May 23, 2012	63.15	64.35	60.45	63.90	246,814	+1.35(+2.16%)
May 22, 2012	63.45	65.25	61.80	62.55	125,349	-0.30(-0.48%)
May 21, 2012	61.80	64.20	60.45	62.85	92,725	+1.20(+1.95%)
May 18, 2012	64.65	66.00	59.85	61.65	179,924	-2.40(-3.75%)
May 17, 2012	67.05	69.30	63.90	64.05	122,257	-1.95(-2.95%)
May 16, 2012	65.55	67.65	64.65	66.00	67,722	+0.90(+1.38%)
May 15, 2012	66.60	68.55	63.60	65.10	83,433	-0.90(-1.36%)
May 14, 2012	62.10	67.20	61.50	66.00	102,621	+4.05(+6.54%)
May 11, 2012	60.75	62.40	59.55	61.95	71,378	+0.75(+1.23%)
May 10, 2012	60.00	62.40	59.10	61.20	48,424	+1.65(+2.77%)
May 09, 2012	60.90	60.90	58.50	59.55	62,921	-1.80(-2.93%)
May 08, 2012	61.05	62.10	58.95	61.35	75,710	+0.00(+0.00%)
May 07, 2012	60.90	63.60	60.00	61.35	61,448	+0.60(+0.99%)
May 04, 2012	60.60	62.70	59.40	60.75	78,240	+0.30(+0.50%)
May 03, 2012	63.60	64.65	60.15	60.45	71,732	-3.15(-4.95%)
May 02, 2012	67.05	67.20	62.70	63.60	91,176	-3.90(-5.78%)
May 01, 2012	71.70	71.78	67.50	67.50	115,800	-0.90(-1.32%)
Apr 30, 2012	65.85	70.65	65.85	68.40	100,143	+2.70(+4.11%)
Apr 27, 2012	63.45	66.15	61.20	65.70	52,320	+2.70(+4.29%)
Apr 26, 2012	61.20	63.75	61.20	63.00	23,827	+0.90(+1.45%)
Apr 25, 2012	61.50	62.40	60.45	62.10	26,293	+1.65(+2.73%)
Apr 24, 2012	60.00	61.50	58.20	60.45	33,729	+0.68(+1.13%)
Apr 23, 2012	61.20	61.50	59.25	59.77	68,070	-2.77(-4.44%)
Apr 20, 2012	62.25	63.90	61.65	62.55	30,574	+1.20(+1.96%)
Apr 19, 2012	60.90	63.75	60.90	61.35	36,674	+0.45(+0.74%)
Apr 18, 2012	63.30	64.05	60.90	60.90	38,571	-2.70(-4.25%)
Apr 17, 2012	62.85	65.40	61.95	63.60	40,133	+1.05(+1.68%)
Apr 16, 2012	63.00	63.75	61.05	62.55	42,945	-0.15(-0.24%)
Apr 13, 2012	63.00	63.00	60.60	62.70	49,544	-0.15(-0.24%)
Apr 12, 2012	66.90	66.90	61.20	62.85	139,104	-3.90(-5.84%)
Apr 11, 2012	68.55	69.75	66.60	66.75	40,982	-0.60(-0.89%)
Apr 10, 2012	68.25	69.15	64.35	67.35	92,659	-0.90(-1.32%)
Apr 09, 2012	73.95	74.70	67.80	68.25	73,960	-7.05(-9.36%)
Apr 05, 2012	74.40	76.80	73.65	75.30	43,624	+0.30(+0.40%)
Apr 04, 2012	77.55	78.00	73.05	75.00	64,581	-1.20(-1.57%)
Apr 03, 2012	77.85	79.50	75.60	76.20	44,157	-1.65(-2.12%)