Skip to main content

Candel Therapeutics Inc (NQ: CADL )

7.580 +0.030 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.030 7.980 6.940 7.980 1,099,261 +0.93(+13.19%)
Apr 30, 2024 6.500 7.300 6.250 7.050 1,114,080 +0.64(+9.98%)
Apr 29, 2024 6.430 6.600 6.180 6.410 366,147 +0.02(+0.31%)
Apr 26, 2024 6.510 6.600 6.020 6.390 391,978 -0.04(-0.62%)
Apr 25, 2024 5.900 6.810 5.737 6.430 750,399 +0.38(+6.28%)
Apr 24, 2024 6.040 6.330 5.710 6.050 672,073 +0.14(+2.37%)
Apr 23, 2024 5.470 5.980 5.460 5.910 457,952 +0.37(+6.68%)
Apr 22, 2024 5.120 5.680 5.100 5.540 580,152 +0.37(+7.16%)
Apr 19, 2024 5.440 5.550 5.050 5.170 568,360 -0.29(-5.31%)
Apr 18, 2024 5.340 5.990 5.220 5.460 740,298 +0.02(+0.37%)
Apr 17, 2024 5.830 5.950 5.320 5.440 847,067 -0.45(-7.64%)
Apr 16, 2024 5.680 6.341 5.630 5.890 1,073,250 +0.07(+1.20%)
Apr 15, 2024 6.500 6.600 5.740 5.820 2,205,913 -0.84(-12.61%)
Apr 12, 2024 6.850 7.500 6.570 6.660 6,817,305 -0.62(-8.52%)
Apr 11, 2024 6.400 7.920 5.830 7.280 64,122,840 +2.18(+42.75%)
Apr 10, 2024 5.000 5.530 4.750 5.100 2,759,397 +0.01(+0.20%)
Apr 09, 2024 6.250 6.520 4.880 5.090 3,755,137 -1.34(-20.84%)
Apr 08, 2024 6.000 7.840 5.970 6.430 15,525,780 -0.21(-3.16%)
Apr 05, 2024 7.000 11.40 5.580 6.640 84,150,832 +0.24(+3.75%)
Apr 04, 2024 2.030 7.650 2.000 6.400 143,114,944 +4.72(+280.95%)
Apr 03, 2024 1.700 1.700 1.560 1.680 85,791 -0.01(-0.59%)
Apr 02, 2024 1.770 1.770 1.620 1.690 83,845 -0.06(-3.43%)
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.