Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Celldex Therapeutics Stock Price (Quote) NASDAQ:CLDX
$31.91 ( 5.94% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.94 | $42.46 | Friday, 14th Jan 2022 CLDX stock ended at $31.91. This is 5.94% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 10.37% from a day low at $28.94 to a day high of $31.94. |
| 90 days | $28.94 | $48.38 | |
| 52 weeks | $15.37 | $57.20 |
Historical Celldex Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $29.98 | $31.94 | $28.94 | $31.91 | 956 393 |
| 2022-01-13 | $31.16 | $32.67 | $29.94 | $30.12 | 614 797 |
| 2022-01-12 | $35.17 | $35.89 | $31.13 | $31.44 | 760 537 |
| 2022-01-11 | $35.49 | $36.11 | $34.96 | $35.14 | 341 035 |
| 2022-01-10 | $36.30 | $36.31 | $34.80 | $35.38 | 794 346 |
| 2022-01-07 | $35.93 | $37.35 | $35.79 | $36.56 | 572 913 |
| 2022-01-06 | $36.58 | $37.42 | $34.77 | $35.88 | 417 700 |
| 2022-01-05 | $39.01 | $39.84 | $36.61 | $36.69 | 687 238 |
| 2022-01-04 | $39.18 | $39.50 | $37.77 | $39.32 | 453 709 |
| 2022-01-03 | $39.06 | $39.72 | $38.17 | $39.18 | 315 319 |
| 2021-12-31 | $39.15 | $39.74 | $37.90 | $38.64 | 837 801 |
| 2021-12-30 | $39.21 | $40.38 | $38.70 | $38.90 | 247 740 |
| 2021-12-29 | $40.54 | $41.00 | $38.26 | $39.09 | 283 302 |
| 2021-12-28 | $41.52 | $41.95 | $40.44 | $40.76 | 538 062 |
| 2021-12-27 | $41.78 | $42.46 | $40.62 | $41.83 | 456 158 |
| 2021-12-23 | $40.25 | $42.11 | $39.50 | $42.00 | 431 662 |
| 2021-12-22 | $39.15 | $41.19 | $38.76 | $40.26 | 458 918 |
| 2021-12-21 | $39.67 | $39.67 | $38.31 | $39.35 | 334 001 |
| 2021-12-20 | $37.92 | $39.69 | $36.49 | $39.12 | 636 317 |
| 2021-12-17 | $35.78 | $39.03 | $35.00 | $38.73 | 1 557 260 |
| 2021-12-16 | $38.69 | $38.69 | $35.70 | $36.00 | 536 555 |
| 2021-12-15 | $37.51 | $38.48 | $35.66 | $38.46 | 898 371 |
| 2021-12-14 | $37.41 | $38.39 | $36.61 | $37.49 | 322 321 |
| 2021-12-13 | $36.44 | $38.85 | $36.01 | $38.31 | 607 654 |
| 2021-12-10 | $36.97 | $38.81 | $36.14 | $36.59 | 416 227 |
| 2021-12-09 | $39.73 | $39.74 | $37.09 | $37.23 | 302 428 |
| 2021-12-08 | $39.08 | $40.30 | $38.00 | $39.73 | 283 574 |
| 2021-12-07 | $36.81 | $39.22 | $36.81 | $38.77 | 399 393 |
| 2021-12-06 | $35.90 | $36.89 | $35.00 | $36.42 | 471 318 |
| 2021-12-03 | $37.66 | $37.97 | $35.00 | $35.68 | 422 867 |
| 2021-12-02 | $36.34 | $37.96 | $35.48 | $37.61 | 305 103 |
| 2021-12-01 | $38.66 | $39.81 | $36.05 | $36.09 | 382 394 |
| 2021-11-30 | $38.41 | $39.33 | $36.79 | $38.10 | 872 726 |
| 2021-11-29 | $39.70 | $40.82 | $38.60 | $38.72 | 416 600 |
| 2021-11-26 | $40.51 | $41.37 | $38.03 | $39.61 | 434 428 |
| 2021-11-24 | $40.64 | $41.22 | $39.73 | $41.12 | 455 001 |
| 2021-11-23 | $41.66 | $42.42 | $39.62 | $40.87 | 503 315 |
| 2021-11-22 | $43.18 | $43.32 | $41.27 | $41.54 | 378 523 |
| 2021-11-19 | $42.57 | $43.79 | $41.96 | $42.98 | 472 567 |
| 2021-11-18 | $43.61 | $45.25 | $42.21 | $42.52 | 382 024 |
| 2021-11-17 | $44.37 | $45.28 | $43.38 | $43.82 | 234 741 |
| 2021-11-16 | $42.76 | $44.93 | $42.50 | $44.87 | 248 624 |
| 2021-11-15 | $42.11 | $44.40 | $42.11 | $43.01 | 376 513 |
| 2021-11-12 | $44.38 | $44.38 | $41.35 | $41.97 | 421 820 |
| 2021-11-11 | $45.86 | $46.38 | $44.34 | $44.40 | 204 247 |
| 2021-11-10 | $45.26 | $46.69 | $44.77 | $45.71 | 262 492 |
| 2021-11-09 | $45.57 | $46.31 | $44.33 | $45.91 | 153 284 |
| 2021-11-08 | $46.40 | $46.77 | $45.37 | $45.44 | 225 592 |
| 2021-11-05 | $46.80 | $46.80 | $44.56 | $45.87 | 312 388 |
| 2021-11-04 | $48.38 | $48.38 | $45.50 | $46.53 | 494 515 |
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 100 000+ 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.
