Skip to main content

Candel Therapeutics Inc (NQ: CADL )

5.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.720 1.750 1.650 1.750 100,965 +0.17(+10.76%)
Mar 28, 2024 1.530 1.610 1.530 1.580 30,621 +0.04(+2.60%)
Mar 27, 2024 1.470 1.540 1.450 1.540 30,835 +0.05(+3.36%)
Mar 26, 2024 1.527 1.536 1.450 1.490 40,580 -0.03(-1.97%)
Mar 25, 2024 1.520 1.589 1.460 1.520 33,923 +0.02(+1.33%)
Mar 22, 2024 1.490 1.553 1.420 1.500 30,433 +0.05(+3.45%)
Mar 21, 2024 1.550 1.570 1.400 1.450 33,557 -0.05(-3.33%)
Mar 20, 2024 1.450 1.540 1.450 1.500 27,553 +0.00(+0.00%)
Mar 19, 2024 1.399 1.550 1.399 1.500 29,213 +0.10(+7.14%)
Mar 18, 2024 1.540 1.540 1.340 1.400 69,864 -0.10(-6.67%)
Mar 15, 2024 1.600 1.600 1.480 1.500 63,864 -0.06(-3.85%)
Mar 14, 2024 1.570 1.629 1.530 1.560 35,519 -0.01(-0.64%)
Mar 13, 2024 1.630 1.630 1.560 1.570 16,151 -0.04(-2.48%)
Mar 12, 2024 1.710 1.710 1.600 1.610 13,981 -0.07(-4.17%)
Mar 11, 2024 1.550 1.740 1.550 1.680 132,879 +0.11(+7.01%)
Mar 08, 2024 1.590 1.610 1.530 1.570 70,855 +0.04(+2.61%)
Mar 07, 2024 1.550 1.590 1.500 1.530 93,851 -0.05(-3.16%)
Mar 06, 2024 1.620 1.624 1.560 1.580 59,869 -0.05(-3.07%)
Mar 05, 2024 1.660 1.660 1.550 1.630 57,922 -0.02(-1.21%)
Mar 04, 2024 1.690 1.690 1.600 1.650 177,511 -0.05(-2.94%)
Mar 01, 2024 1.850 1.877 1.680 1.700 139,695 -0.16(-8.60%)
Feb 29, 2024 1.860 1.950 1.820 1.860 111,538 +0.07(+3.92%)
Feb 28, 2024 1.790 1.790 1.710 1.790 71,331 +0.05(+2.87%)
Feb 27, 2024 1.740 1.800 1.710 1.740 39,168 -0.04(-2.25%)
Feb 26, 2024 1.720 1.813 1.720 1.780 57,213 +0.03(+1.71%)
Feb 23, 2024 1.830 1.830 1.650 1.750 84,937 +0.02(+0.99%)
Feb 22, 2024 1.850 1.850 1.700 1.733 81,262 -0.03(-1.54%)
Feb 21, 2024 1.690 1.770 1.620 1.760 59,033 +0.04(+2.33%)
Feb 20, 2024 1.680 1.770 1.630 1.720 96,464 +0.00(+0.00%)
Feb 16, 2024 1.800 1.800 1.600 1.720 113,587 -0.02(-1.15%)
Feb 15, 2024 1.840 1.840 1.600 1.740 115,241 +0.05(+2.96%)
Feb 14, 2024 1.760 1.800 1.600 1.690 253,153 -0.11(-6.11%)
Feb 13, 2024 1.490 1.940 1.440 1.800 1,925,131 +0.41(+29.50%)
Feb 12, 2024 1.450 1.490 1.300 1.390 36,772 -0.04(-2.80%)
Feb 09, 2024 1.230 1.440 1.210 1.430 23,343 +0.17(+13.04%)
Feb 08, 2024 1.270 1.280 1.250 1.265 7,397 +0.01(+1.20%)
Feb 07, 2024 1.300 1.300 1.250 1.250 17,688 -0.04(-3.10%)
Feb 06, 2024 1.320 1.320 1.250 1.290 21,766 -0.03(-2.27%)
Feb 05, 2024 1.340 1.338 1.300 1.320 1,790 +0.02(+1.54%)
Feb 02, 2024 1.350 1.350 1.270 1.300 9,030 -0.02(-1.52%)
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.