Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celldex Therapeutics (NQ: CLDX )

37.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 130.50 135.30 115.95 135.30 14,049 +13.35(+10.95%)
May 28, 2009 125.85 126.45 118.20 121.95 1,979 -1.95(-1.57%)
May 27, 2009 127.50 131.70 117.45 123.90 3,297 +0.90(+0.73%)
May 26, 2009 117.90 124.50 115.50 123.00 3,333 +3.75(+3.14%)
May 22, 2009 119.25 124.95 118.35 119.25 2,019 +0.75(+0.63%)
May 21, 2009 124.20 124.20 115.95 118.50 2,515 -7.80(-6.18%)
May 20, 2009 120.60 134.70 117.15 126.30 9,843 +10.35(+8.93%)
May 19, 2009 118.35 124.05 114.75 115.95 1,858 -5.85(-4.80%)
May 18, 2009 117.30 122.85 116.40 121.80 1,615 +6.45(+5.59%)
May 15, 2009 125.10 125.10 115.35 115.35 2,949 -8.55(-6.90%)
May 14, 2009 120.00 129.45 115.50 123.90 3,712 +6.90(+5.90%)
May 13, 2009 117.00 124.65 117.00 117.00 3,172 -4.05(-3.35%)
May 12, 2009 130.05 130.05 116.25 121.05 3,219 -5.25(-4.16%)
May 11, 2009 117.30 126.90 112.65 126.30 2,161 +5.55(+4.60%)
May 08, 2009 125.25 125.25 112.65 120.75 2,349 +1.20(+1.00%)
May 07, 2009 129.90 129.90 119.25 119.55 2,544 -6.60(-5.23%)
May 06, 2009 136.05 136.65 126.15 126.15 3,758 -7.05(-5.29%)
May 05, 2009 146.70 154.50 124.42 133.20 7,552 -17.40(-11.55%)
May 04, 2009 152.70 157.50 139.95 150.60 3,267 +4.95(+3.40%)
May 01, 2009 129.45 154.20 129.45 145.65 7,201 +15.75(+12.12%)
Apr 30, 2009 137.85 137.85 123.30 129.90 6,937 -6.60(-4.84%)
Apr 29, 2009 129.60 141.00 129.60 136.50 5,028 +9.15(+7.18%)
Apr 28, 2009 115.35 134.73 114.15 127.35 4,656 +10.80(+9.27%)
Apr 27, 2009 123.00 124.65 115.50 116.55 5,464 +0.90(+0.78%)
Apr 24, 2009 117.15 120.00 114.60 115.65 1,889 -0.15(-0.13%)
Apr 23, 2009 117.75 123.30 114.15 115.80 3,722 -2.40(-2.03%)
Apr 22, 2009 113.85 121.80 110.40 118.20 2,809 +1.95(+1.68%)
Apr 21, 2009 110.55 119.25 110.40 116.25 2,096 +4.65(+4.17%)
Apr 20, 2009 111.75 118.05 109.50 111.60 2,443 -4.65(-4.00%)
Apr 17, 2009 116.40 118.50 109.65 116.25 1,840 +0.90(+0.78%)
Apr 16, 2009 114.45 118.80 114.45 115.35 2,067 +2.85(+2.53%)
Apr 15, 2009 108.00 116.25 108.00 112.50 2,545 +3.00(+2.74%)
Apr 14, 2009 109.35 113.43 108.15 109.50 1,606 -2.25(-2.01%)
Apr 13, 2009 107.85 113.70 105.83 111.75 1,634 +1.50(+1.36%)
Apr 09, 2009 109.65 112.22 108.00 110.25 2,388 +2.40(+2.23%)
Apr 08, 2009 104.40 107.85 102.15 107.85 1,722 +4.95(+4.81%)
Apr 07, 2009 101.85 110.54 101.85 102.90 1,718 -0.90(-0.87%)
Apr 06, 2009 105.30 110.70 102.90 103.80 1,433 -4.20(-3.89%)
Apr 03, 2009 104.70 108.90 103.95 108.00 1,084 +3.00(+2.86%)
Apr 02, 2009 100.50 107.25 94.20 105.00 3,449 +2.85(+2.79%)
Apr 01, 2009 95.25 105.00 95.10 102.15 1,460 +4.50(+4.61%)
Mar 31, 2009 93.90 100.95 90.75 97.65 1,224 +6.75(+7.43%)
Mar 30, 2009 90.30 93.00 86.55 90.90 1,776 -14.10(-13.43%)
Mar 26, 2009 97.95 107.25 97.50 105.00 3,718 +9.00(+9.38%)
Mar 25, 2009 88.05 96.00 87.00 96.00 3,164 +9.15(+10.54%)
Mar 24, 2009 102.00 103.50 86.85 86.85 2,939 -16.05(-15.60%)
Mar 23, 2009 106.50 107.25 102.30 102.90 3,241 +0.15(+0.15%)
Mar 20, 2009 105.00 108.60 102.15 102.75 3,290 -1.35(-1.30%)
Mar 19, 2009 102.00 104.40 97.65 104.10 1,015 +2.10(+2.06%)
Mar 18, 2009 94.05 103.65 90.45 102.00 2,195 +7.50(+7.94%)
Mar 17, 2009 93.15 96.00 90.90 94.50 2,273 +1.05(+1.12%)
Mar 16, 2009 95.55 101.25 93.00 93.45 1,575 -4.80(-4.89%)
Mar 13, 2009 97.80 104.85 94.80 98.25 1,806 +3.00(+3.15%)
Mar 12, 2009 89.25 96.90 86.25 95.25 3,152 +5.55(+6.19%)
Mar 11, 2009 91.20 93.75 87.60 89.70 2,260 -0.30(-0.33%)
Mar 10, 2009 84.38 92.70 84.38 90.00 2,987 +6.30(+7.53%)
Mar 09, 2009 78.75 89.55 78.50 83.70 3,110 +3.45(+4.30%)
Mar 06, 2009 84.30 88.20 76.95 80.25 2,263 -2.85(-3.43%)
Mar 05, 2009 91.50 97.50 83.10 83.10 3,460 -13.35(-13.84%)
Mar 04, 2009 98.10 105.00 95.70 96.45 3,454 -5.70(-5.58%)
Mar 02, 2009 102.00 104.70 101.25 102.15 2,952 -0.75(-0.73%)
Feb 27, 2009 102.00 108.90 102.00 102.90 2,798 +0.75(+0.73%)
Feb 26, 2009 107.55 110.10 102.00 102.15 2,650 -4.35(-4.08%)
Feb 25, 2009 122.40 124.95 106.50 106.50 2,686 -12.90(-10.80%)
Feb 24, 2009 108.30 120.15 105.45 119.40 2,696 +10.35(+9.49%)
Feb 23, 2009 120.45 120.45 109.05 109.05 1,842 -10.20(-8.55%)
Feb 20, 2009 124.65 124.65 115.80 119.25 1,820 -5.85(-4.68%)
Feb 19, 2009 130.20 133.80 124.80 125.10 968 -2.40(-1.88%)
Feb 18, 2009 134.70 135.00 127.50 127.50 1,818 -6.15(-4.60%)
Feb 17, 2009 140.70 144.56 133.65 133.65 2,910 -14.85(-10.00%)
Feb 13, 2009 163.35 163.35 141.90 148.50 2,329 -15.45(-9.42%)
Feb 12, 2009 140.40 164.85 139.35 163.95 3,934 +0.60(+0.37%)
Feb 11, 2009 167.25 167.25 156.15 163.35 1,684 -3.45(-2.07%)
Feb 10, 2009 171.00 171.00 153.00 166.80 4,178 -5.70(-3.30%)
Feb 09, 2009 165.90 176.25 165.00 172.50 2,749 +5.10(+3.05%)
Feb 06, 2009 156.75 170.25 152.55 167.40 3,904 +9.90(+6.29%)
Feb 05, 2009 141.75 161.85 137.10 157.50 4,304 +13.80(+9.60%)
Feb 04, 2009 139.80 149.10 130.05 143.70 4,231 +3.45(+2.46%)
Feb 03, 2009 126.90 147.45 124.50 140.25 5,667 +14.55(+11.58%)
Feb 02, 2009 109.50 125.70 109.05 125.70 2,823 +14.25(+12.79%)
Jan 30, 2009 121.50 124.05 111.45 111.45 1,839 -8.55(-7.12%)
Jan 29, 2009 121.05 126.75 115.65 120.00 2,637 +3.75(+3.23%)
Jan 28, 2009 108.15 124.20 103.95 116.25 4,443 +10.95(+10.40%)
Jan 27, 2009 105.30 108.00 102.79 105.30 1,567 +0.30(+0.29%)
Jan 26, 2009 103.65 109.20 99.15 105.00 2,455 +1.35(+1.30%)
Jan 23, 2009 97.80 109.05 97.80 103.65 4,021 +1.95(+1.92%)
Jan 22, 2009 102.45 112.35 101.55 101.70 2,719 -4.20(-3.97%)
Jan 21, 2009 99.00 105.90 96.51 105.90 2,853 +8.25(+8.45%)
Jan 20, 2009 112.65 115.35 97.65 97.65 2,416 -12.75(-11.55%)
Jan 16, 2009 111.60 113.40 102.60 110.40 1,715 -3.75(-3.29%)
Jan 15, 2009 100.20 114.15 91.50 114.15 1,740 +13.95(+13.92%)
Jan 14, 2009 109.50 114.45 100.20 100.20 1,240 -12.00(-10.70%)
Jan 13, 2009 103.50 114.60 103.50 112.20 799 +8.70(+8.41%)
Jan 12, 2009 109.20 112.50 101.70 103.50 2,181 -3.75(-3.50%)
Jan 09, 2009 123.00 124.80 106.65 107.25 2,034 -19.65(-15.48%)
Jan 08, 2009 125.23 130.05 125.23 126.90 2,603 -0.75(-0.59%)
Jan 07, 2009 129.75 132.60 123.45 127.65 2,533 -2.10(-1.62%)
Jan 06, 2009 123.75 131.85 123.75 129.75 1,895 +7.95(+6.53%)
Jan 05, 2009 119.85 126.30 114.90 121.80 2,439 +1.95(+1.63%)
Jan 02, 2009 120.00 127.20 117.30 119.85 3,320 +1.05(+0.88%)
Dec 31, 2008 105.00 118.95 101.40 118.80 5,589 +13.95(+13.30%)
Dec 30, 2008 97.50 104.85 95.70 104.85 2,536 +8.10(+8.37%)
Dec 29, 2008 96.00 97.50 92.25 96.75 2,999 +0.15(+0.16%)
Dec 26, 2008 91.65 97.05 91.05 96.60 787 +5.40(+5.92%)
Dec 24, 2008 91.95 92.55 88.95 91.20 351 -0.60(-0.65%)
Dec 23, 2008 90.15 97.05 88.50 91.80 2,934 +2.10(+2.34%)
Dec 22, 2008 88.65 91.50 84.00 89.70 5,220 +0.75(+0.84%)
Dec 19, 2008 77.70 88.95 73.65 88.95 11,594 +12.60(+16.50%)
Dec 18, 2008 79.05 81.90 75.15 76.35 2,621 -2.40(-3.05%)
Dec 17, 2008 77.10 83.55 76.50 78.75 7,831 -1.50(-1.87%)
Dec 16, 2008 67.80 80.85 67.80 80.25 6,906 +12.30(+18.10%)
Dec 15, 2008 71.40 72.90 67.65 67.95 2,875 -6.15(-8.30%)
Dec 12, 2008 69.60 74.10 68.70 74.10 3,398 -0.90(-1.20%)
Dec 11, 2008 75.75 77.40 75.00 75.00 2,139 -3.60(-4.58%)
Dec 10, 2008 83.70 91.80 75.00 78.60 3,880 -4.20(-5.07%)
Dec 09, 2008 88.20 94.50 81.75 82.80 2,448 -9.15(-9.95%)
Dec 08, 2008 78.60 91.95 72.45 91.95 3,123 +14.40(+18.57%)
Dec 05, 2008 69.30 77.55 65.40 77.55 2,529 +7.05(+10.00%)
Dec 04, 2008 73.80 76.80 69.75 70.50 1,973 -3.75(-5.05%)
Dec 03, 2008 75.45 80.55 69.00 74.25 3,194 -6.75(-8.33%)
Dec 02, 2008 76.65 82.80 73.20 81.00 4,540 +5.85(+7.78%)
Dec 01, 2008 99.90 102.00 75.00 75.15 2,781 -22.20(-22.80%)
Nov 28, 2008 89.85 97.35 86.25 97.35 768 +7.35(+8.17%)
Nov 26, 2008 82.35 90.00 73.80 90.00 1,942 +5.70(+6.76%)
Nov 25, 2008 86.55 87.60 82.50 84.30 1,137 -1.80(-2.09%)
Nov 24, 2008 83.70 89.25 78.90 86.10 2,339 +2.85(+3.42%)
Nov 21, 2008 73.80 83.25 63.60 83.25 6,168 +10.05(+13.73%)
Nov 20, 2008 75.00 80.25 71.70 73.20 2,858 -3.90(-5.06%)
Nov 19, 2008 91.80 91.80 77.10 77.10 1,746 -14.85(-16.15%)
Nov 18, 2008 91.05 91.95 84.15 91.95 2,779 +0.90(+0.99%)
Nov 17, 2008 93.75 93.75 82.80 91.05 2,104 -2.55(-2.72%)
Nov 14, 2008 101.40 105.00 93.60 93.60 1,869 -9.30(-9.04%)
Nov 13, 2008 90.00 104.55 90.00 102.90 4,860 +14.40(+16.27%)
Nov 12, 2008 92.55 96.15 88.50 88.50 2,279 -5.25(-5.60%)
Nov 11, 2008 93.45 99.00 89.25 93.75 1,919 +0.00(+0.00%)
Nov 10, 2008 96.75 98.25 93.75 93.75 1,411 -2.40(-2.50%)
Nov 07, 2008 89.10 98.25 88.80 96.15 1,627 +7.95(+9.01%)
Nov 06, 2008 92.55 97.50 87.75 88.20 2,295 -4.80(-5.16%)
Nov 05, 2008 108.75 108.75 91.50 93.00 6,036 -16.20(-14.84%)
Nov 04, 2008 115.65 115.95 105.60 109.20 2,858 -1.95(-1.75%)
Nov 03, 2008 115.50 120.00 110.55 111.15 1,739 -5.10(-4.39%)
Oct 31, 2008 104.85 116.25 102.00 116.25 3,505 +10.80(+10.24%)
Oct 30, 2008 102.60 106.50 95.25 105.45 1,585 +5.10(+5.08%)
Oct 29, 2008 100.50 106.65 94.50 100.35 2,097 -0.45(-0.45%)
Oct 28, 2008 84.45 101.10 84.00 100.80 5,134 +14.25(+16.46%)
Oct 27, 2008 92.70 94.50 86.55 86.55 3,054 -6.90(-7.38%)
Oct 24, 2008 90.00 96.00 90.00 93.45 4,714 -5.40(-5.46%)
Oct 23, 2008 100.35 110.70 93.00 98.85 4,130 -1.35(-1.35%)
Oct 22, 2008 104.85 106.65 96.75 100.20 2,640 -6.30(-5.92%)
Oct 21, 2008 110.25 113.10 105.60 106.50 2,037 -5.55(-4.95%)
Oct 20, 2008 108.60 113.70 92.25 112.05 2,809 +6.30(+5.96%)
Oct 17, 2008 102.30 114.45 98.25 105.75 5,563 -4.80(-4.34%)
Oct 16, 2008 99.60 112.20 91.20 110.55 3,605 +18.75(+20.42%)
Oct 15, 2008 108.60 108.75 91.35 91.80 5,876 -18.45(-16.73%)
Oct 14, 2008 134.85 135.00 105.45 110.25 3,989 -15.60(-12.40%)
Oct 13, 2008 117.30 125.85 108.90 125.85 5,953 +8.70(+7.43%)
Oct 10, 2008 69.15 117.15 69.15 117.15 7,961 +22.65(+23.97%)
Oct 09, 2008 113.55 120.00 94.50 94.50 4,184 -17.70(-15.78%)
Oct 08, 2008 128.70 128.70 91.35 112.20 18,280 -2.25(-1.97%)
Oct 07, 2008 159.45 163.05 112.80 114.45 9,138 -42.60(-27.13%)
Oct 06, 2008 163.65 171.00 146.25 157.05 5,366 -9.30(-5.59%)
Oct 03, 2008 162.90 182.25 162.90 166.35 2,092 +5.40(+3.36%)
Oct 02, 2008 180.00 190.35 158.10 160.95 4,110 -20.40(-11.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.