Skip to main content

Candel Therapeutics Inc (NQ: CADL )

6.010 -0.210 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.220 6.530 6.000 6.010 259,305 -0.21(-3.45%)
Jul 18, 2024 6.510 6.670 6.220 6.225 322,930 -0.35(-5.25%)
Jul 17, 2024 7.140 7.140 6.340 6.570 696,852 -0.72(-9.88%)
Jul 16, 2024 6.610 7.340 6.550 7.290 734,199 +0.67(+10.12%)
Jul 15, 2024 6.200 6.640 6.100 6.620 314,189 +0.52(+8.52%)
Jul 12, 2024 6.000 6.270 5.830 6.100 544,199 +0.19(+3.21%)
Jul 11, 2024 5.990 6.340 5.750 5.910 430,021 -0.08(-1.34%)
Jul 10, 2024 5.920 6.230 5.840 5.990 437,899 +0.07(+1.18%)
Jul 09, 2024 5.780 5.958 5.720 5.920 268,608 +0.14(+2.42%)
Jul 08, 2024 5.820 6.020 5.620 5.780 236,590 -0.04(-0.69%)
Jul 05, 2024 6.260 6.430 5.740 5.820 449,512 -0.49(-7.77%)
Jul 03, 2024 6.270 6.335 6.014 6.310 189,417 +0.06(+0.96%)
Jul 02, 2024 6.140 6.540 6.080 6.250 519,211 -0.05(-0.79%)
Jul 01, 2024 6.200 6.620 5.850 6.300 595,678 +0.10(+1.61%)
Jun 28, 2024 5.870 6.270 5.770 6.200 3,588,473 +0.31(+5.26%)
Jun 27, 2024 5.690 6.120 5.610 5.890 552,337 +0.18(+3.15%)
Jun 26, 2024 5.600 5.880 5.520 5.710 594,530 +0.06(+1.06%)
Jun 25, 2024 6.170 6.210 5.565 5.650 339,177 -0.50(-8.13%)
Jun 24, 2024 5.960 6.215 5.880 6.150 451,989 +0.11(+1.82%)
Jun 21, 2024 5.960 6.100 5.780 6.040 564,446 +0.06(+1.00%)
Jun 20, 2024 6.700 6.738 5.980 5.980 648,786 -0.74(-11.01%)
Jun 18, 2024 7.160 7.250 6.710 6.720 359,120 -0.50(-6.93%)
Jun 17, 2024 7.350 7.400 7.033 7.220 301,734 -0.07(-0.96%)
Jun 14, 2024 7.550 7.700 7.200 7.290 321,487 -0.25(-3.32%)
Jun 13, 2024 7.640 7.920 7.500 7.540 205,740 -0.04(-0.53%)
Jun 12, 2024 7.670 7.970 7.350 7.580 344,309 +0.03(+0.40%)
Jun 11, 2024 6.950 7.878 6.950 7.550 556,878 +0.52(+7.40%)
Jun 10, 2024 7.050 7.350 6.800 7.030 486,909 -0.12(-1.68%)
Jun 07, 2024 7.000 7.540 6.760 7.150 811,812 +0.03(+0.42%)
Jun 06, 2024 8.460 8.460 7.120 7.120 827,078 -0.91(-11.33%)
Jun 05, 2024 7.850 8.550 7.850 8.030 587,835 -0.01(-0.12%)
Jun 04, 2024 8.270 8.550 7.940 8.040 371,098 -0.33(-3.94%)
Jun 03, 2024 8.990 9.050 8.140 8.370 683,199 -0.53(-5.96%)
May 31, 2024 8.860 9.270 8.650 8.900 630,203 +0.28(+3.25%)
May 30, 2024 8.910 9.360 8.220 8.620 1,029,067 -0.17(-1.93%)
May 29, 2024 8.410 9.240 8.325 8.790 710,959 +0.24(+2.81%)
May 28, 2024 7.730 9.195 7.400 8.550 1,722,818 +0.75(+9.62%)
May 24, 2024 9.470 10.46 7.530 7.800 5,194,700 -2.89(-27.03%)
May 23, 2024 10.72 11.47 10.09 10.69 967,039 +0.11(+1.04%)
May 22, 2024 12.31 12.41 10.52 10.58 760,921 -1.69(-13.77%)
May 21, 2024 12.13 13.11 12.07 12.27 676,416 +0.29(+2.42%)
May 20, 2024 11.68 12.44 11.38 11.98 499,886 +0.48(+4.17%)
May 17, 2024 13.15 13.18 11.05 11.50 840,597 -1.20(-9.45%)
May 16, 2024 14.10 14.30 12.42 12.70 1,019,463 -1.30(-9.29%)
May 15, 2024 10.83 14.28 10.72 14.00 1,700,966 +3.30(+30.84%)
May 14, 2024 9.970 10.70 9.850 10.70 582,579 +0.50(+4.90%)
May 13, 2024 9.600 10.47 9.462 10.20 540,920 +0.88(+9.44%)
May 10, 2024 9.980 10.22 9.200 9.320 514,889 -0.65(-6.52%)
May 09, 2024 10.63 10.88 9.150 9.970 1,079,848 -0.86(-7.94%)
May 08, 2024 9.710 10.83 9.443 10.83 1,146,854 +1.24(+12.93%)
May 07, 2024 9.000 9.640 8.660 9.590 764,615 +0.74(+8.36%)
May 06, 2024 9.330 10.86 8.430 8.850 1,883,954 -0.17(-1.88%)
May 03, 2024 8.340 9.390 8.340 9.020 1,008,831 +0.59(+7.00%)
May 02, 2024 7.640 8.780 7.440 8.430 1,255,633 +0.45(+5.64%)
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.