Skip to main content

Candel Therapeutics Inc (NQ: CADL )

8.790 +0.240 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.