Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Candel Therapeutics Inc (NQ: CADL )

6.995 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 6.920 7.290 6.700 6.995 345,792 +0.07(+0.94%)
Sep 30, 2024 7.170 7.410 6.760 6.930 261,156 -0.28(-3.88%)
Sep 27, 2024 7.050 7.370 6.960 7.210 109,020 +0.20(+2.85%)
Sep 26, 2024 7.160 7.251 6.920 7.010 131,405 +0.01(+0.14%)
Sep 25, 2024 6.990 7.140 6.864 7.000 153,332 -0.03(-0.43%)
Sep 24, 2024 6.980 7.105 6.801 7.030 133,546 +0.09(+1.30%)
Sep 23, 2024 7.650 7.830 6.800 6.940 418,473 -0.60(-7.96%)
Sep 20, 2024 7.800 8.075 7.470 7.540 867,269 -0.14(-1.82%)
Sep 19, 2024 8.000 8.330 7.510 7.680 548,255 -0.08(-0.97%)
Sep 18, 2024 7.140 7.857 6.910 7.755 397,633 +0.73(+10.39%)
Sep 17, 2024 7.210 7.750 7.010 7.025 319,864 -0.25(-3.50%)
Sep 16, 2024 7.070 7.550 6.750 7.280 361,079 +0.27(+3.85%)
Sep 13, 2024 6.600 7.040 6.540 7.010 292,276 +0.44(+6.70%)
Sep 12, 2024 6.600 6.798 6.500 6.570 161,829 -0.02(-0.30%)
Sep 11, 2024 6.790 6.880 6.470 6.590 190,986 -0.16(-2.37%)
Sep 10, 2024 6.500 6.900 6.300 6.750 342,170 +0.31(+4.81%)
Sep 09, 2024 6.140 7.000 6.140 6.440 499,141 +0.30(+4.89%)
Sep 06, 2024 6.280 6.370 5.960 6.140 143,909 -0.17(-2.69%)
Sep 05, 2024 6.060 6.530 6.060 6.310 222,320 +0.23(+3.78%)
Sep 04, 2024 6.260 6.310 6.010 6.080 183,641 -0.23(-3.65%)
Sep 03, 2024 6.900 7.250 6.200 6.310 407,780 -0.44(-6.52%)
Aug 30, 2024 6.390 6.890 6.390 6.750 343,701 +0.37(+5.80%)
Aug 29, 2024 6.300 6.640 6.160 6.380 370,432 +0.11(+1.75%)
Aug 28, 2024 5.830 6.370 5.770 6.270 275,598 +0.39(+6.63%)
Aug 27, 2024 5.900 6.100 5.730 5.880 179,609 +0.02(+0.34%)
Aug 26, 2024 5.740 6.180 5.680 5.860 358,299 +0.18(+3.17%)
Aug 23, 2024 5.270 5.770 5.270 5.680 168,515 +0.37(+6.97%)
Aug 22, 2024 5.180 5.339 5.180 5.310 73,395 +0.05(+0.95%)
Aug 21, 2024 5.330 5.440 5.124 5.260 73,698 +0.01(+0.19%)
Aug 20, 2024 5.300 5.394 5.060 5.250 135,871 +0.00(+0.00%)
Aug 19, 2024 5.210 5.410 5.180 5.250 198,575 -0.02(-0.38%)
Aug 16, 2024 5.360 5.580 5.270 5.270 131,487 -0.11(-2.04%)
Aug 15, 2024 5.300 5.440 5.260 5.380 132,665 +0.12(+2.28%)
Aug 14, 2024 5.800 5.870 5.240 5.260 342,352 -0.58(-9.93%)
Aug 13, 2024 5.580 5.990 5.580 5.840 223,435 +0.26(+4.66%)
Aug 12, 2024 5.710 5.790 5.550 5.580 167,193 -0.13(-2.28%)
Aug 09, 2024 5.520 5.740 5.400 5.710 149,678 +0.22(+4.01%)
Aug 08, 2024 5.060 5.490 5.040 5.490 258,903 +0.47(+9.36%)
Aug 07, 2024 5.400 5.400 4.985 5.020 268,611 -0.20(-3.83%)
Aug 06, 2024 5.360 5.610 5.170 5.220 228,368 +0.13(+2.55%)
Aug 05, 2024 5.000 5.170 4.900 5.090 299,124 -0.32(-5.91%)
Aug 02, 2024 5.520 5.800 5.330 5.410 234,421 -0.13(-2.35%)
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.