NASDAQ:CLDX
Celldex Therapeutics Stock Price (Quote)
$41.06
-0.150 (-0.364%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.67 | $43.20 | Thursday, 9th May 2024 CLDX stock ended at $41.06. This is 0.364% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.12% from a day low at $41.01 to a day high of $41.88. |
| 90 days | $35.03 | $53.18 | |
| 52 weeks | $22.11 | $53.18 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $66.00 | $68.85 | $65.70 | $68.70 | 187 562 |
| May 27, 2016 | $62.55 | $65.10 | $61.35 | $64.95 | 96 460 |
| May 26, 2016 | $63.75 | $64.50 | $62.10 | $62.55 | 119 045 |
| May 25, 2016 | $63.45 | $65.70 | $62.55 | $63.30 | 182 378 |
| May 24, 2016 | $64.80 | $65.55 | $60.90 | $63.15 | 240 812 |
| May 23, 2016 | $60.75 | $67.50 | $60.45 | $64.05 | 283 510 |
| May 20, 2016 | $58.50 | $60.45 | $57.60 | $60.45 | 202 003 |
| May 19, 2016 | $58.65 | $61.80 | $57.75 | $58.20 | 182 075 |
| May 18, 2016 | $55.65 | $59.10 | $55.65 | $58.95 | 135 471 |
| May 17, 2016 | $57.30 | $59.10 | $55.65 | $56.10 | 180 945 |
| May 16, 2016 | $55.80 | $58.05 | $54.75 | $57.75 | 185 647 |
| May 13, 2016 | $51.75 | $57.30 | $51.75 | $56.10 | 181 481 |
| May 12, 2016 | $53.85 | $54.90 | $51.15 | $51.90 | 187 842 |
| May 11, 2016 | $57.00 | $57.75 | $53.10 | $53.55 | 158 265 |
| May 10, 2016 | $58.95 | $60.00 | $55.50 | $57.30 | 147 421 |
| May 09, 2016 | $52.35 | $59.40 | $51.45 | $58.80 | 264 842 |
| May 06, 2016 | $52.65 | $53.70 | $51.00 | $52.35 | 178 129 |
| May 05, 2016 | $58.50 | $59.40 | $52.20 | $52.35 | 314 276 |
| May 04, 2016 | $61.20 | $63.15 | $57.30 | $57.45 | 245 111 |
| May 03, 2016 | $61.95 | $65.70 | $60.45 | $61.05 | 238 502 |
| May 02, 2016 | $61.35 | $63.15 | $59.25 | $62.25 | 193 780 |
| Apr 29, 2016 | $63.00 | $65.70 | $59.55 | $60.00 | 216 991 |
| Apr 28, 2016 | $59.40 | $66.90 | $59.25 | $62.85 | 283 383 |
| Apr 27, 2016 | $60.30 | $62.85 | $57.60 | $61.20 | 213 952 |
| Apr 26, 2016 | $60.75 | $62.10 | $58.65 | $59.40 | 275 904 |
