Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Celldex Therapeutics Stock Price (Quote) NASDAQ:CLDX
$46.18 ( -1.49% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.76 | $57.20 | Friday, 15th Oct 2021 CLDX stock ended at $46.18. This is 1.49% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 4.02% from a day low at $46.05 to a day high of $47.90. |
| 90 days | $37.88 | $57.20 | |
| 52 weeks | $14.56 | $57.20 |
Historical Celldex Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $47.78 | $47.90 | $46.05 | $46.18 | 454 156 |
| 2021-10-14 | $47.68 | $48.86 | $45.76 | $46.88 | 706 137 |
| 2021-10-13 | $51.16 | $51.77 | $47.71 | $47.75 | 633 239 |
| 2021-10-12 | $52.87 | $52.97 | $50.83 | $51.31 | 465 068 |
| 2021-10-11 | $53.55 | $54.16 | $52.03 | $52.51 | 325 137 |
| 2021-10-08 | $55.26 | $55.27 | $53.91 | $54.16 | 164 694 |
| 2021-10-07 | $53.38 | $55.23 | $52.56 | $55.11 | 422 099 |
| 2021-10-06 | $55.33 | $56.30 | $52.91 | $53.40 | 328 244 |
| 2021-10-05 | $56.50 | $57.12 | $55.27 | $56.04 | 313 044 |
| 2021-10-04 | $55.64 | $57.20 | $55.44 | $56.27 | 703 440 |
| 2021-10-01 | $55.00 | $56.85 | $53.60 | $55.88 | 612 984 |
| 2021-09-30 | $51.96 | $54.38 | $51.96 | $53.99 | 543 366 |
| 2021-09-29 | $53.35 | $53.90 | $51.07 | $51.97 | 246 085 |
| 2021-09-28 | $54.04 | $54.65 | $52.58 | $53.35 | 248 904 |
| 2021-09-27 | $55.03 | $55.93 | $54.50 | $55.01 | 235 544 |
| 2021-09-24 | $55.13 | $56.14 | $54.65 | $55.21 | 267 917 |
| 2021-09-23 | $54.19 | $56.10 | $53.84 | $55.99 | 277 344 |
| 2021-09-22 | $52.36 | $54.83 | $52.11 | $54.29 | 294 788 |
| 2021-09-21 | $51.54 | $53.43 | $51.51 | $52.10 | 412 555 |
| 2021-09-20 | $52.92 | $54.38 | $50.61 | $51.17 | 609 211 |
| 2021-09-17 | $55.06 | $56.11 | $52.68 | $54.39 | 1 930 721 |
| 2021-09-16 | $53.22 | $53.99 | $52.20 | $53.28 | 536 747 |
| 2021-09-15 | $53.22 | $54.33 | $52.84 | $53.21 | 374 483 |
| 2021-09-14 | $54.38 | $55.31 | $53.18 | $53.30 | 406 292 |
| 2021-09-13 | $54.76 | $55.05 | $51.53 | $54.06 | 309 547 |
| 2021-09-10 | $55.16 | $56.17 | $54.44 | $54.52 | 599 488 |
| 2021-09-09 | $55.14 | $56.14 | $53.76 | $53.76 | 466 655 |
| 2021-09-08 | $55.17 | $56.09 | $55.02 | $55.19 | 322 491 |
| 2021-09-07 | $54.23 | $55.57 | $54.13 | $55.19 | 470 413 |
| 2021-09-03 | $54.49 | $54.71 | $53.62 | $54.23 | 896 443 |
| 2021-09-02 | $54.36 | $54.54 | $53.00 | $54.41 | 342 591 |
| 2021-09-01 | $52.46 | $54.03 | $51.83 | $53.83 | 588 807 |
| 2021-08-31 | $51.97 | $53.13 | $51.82 | $52.65 | 792 381 |
| 2021-08-30 | $51.49 | $52.11 | $51.04 | $51.80 | 297 457 |
| 2021-08-27 | $50.50 | $51.85 | $50.18 | $50.99 | 516 512 |
| 2021-08-26 | $50.27 | $51.89 | $49.65 | $50.24 | 511 945 |
| 2021-08-25 | $49.19 | $50.59 | $48.73 | $50.01 | 719 246 |
| 2021-08-24 | $49.00 | $50.03 | $48.12 | $49.08 | 391 970 |
| 2021-08-23 | $48.35 | $49.12 | $48.02 | $48.96 | 676 513 |
| 2021-08-20 | $45.29 | $48.21 | $45.29 | $47.55 | 641 929 |
| 2021-08-19 | $44.20 | $46.68 | $44.20 | $45.60 | 700 827 |
| 2021-08-18 | $45.60 | $46.30 | $43.96 | $44.66 | 370 329 |
| 2021-08-17 | $42.42 | $45.51 | $41.98 | $45.47 | 427 162 |
| 2021-08-16 | $43.53 | $43.53 | $42.28 | $43.07 | 428 151 |
| 2021-08-13 | $45.79 | $45.79 | $43.65 | $43.72 | 580 923 |
| 2021-08-12 | $43.40 | $45.25 | $43.04 | $45.16 | 521 641 |
| 2021-08-11 | $46.28 | $46.28 | $42.21 | $43.26 | 741 741 |
| 2021-08-10 | $45.63 | $46.74 | $44.28 | $46.50 | 505 482 |
| 2021-08-09 | $47.69 | $48.02 | $46.70 | $46.86 | 485 348 |
| 2021-08-06 | $48.05 | $48.14 | $44.03 | $47.60 | 550 066 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
