Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Candel Therapeutics, Inc. - Common Stock (NQ:CADL)

5.555 +0.205 (+3.83%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 19, 2025 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 (%)
May 16, 2025 5.160 5.500 5.090 5.350 1,133,028 +0.24(+4.70%)
May 15, 2025 5.310 5.365 5.030 5.110 573,047 -0.23(-4.31%)
May 14, 2025 5.460 5.540 5.250 5.340 1,059,467 -0.05(-1.02%)
May 13, 2025 5.100 5.590 5.030 5.395 1,205,661 +0.38(+7.68%)
May 12, 2025 5.020 5.190 4.820 5.010 747,024 +0.20(+4.16%)
May 09, 2025 4.750 4.920 4.630 4.810 451,007 +0.05(+1.05%)
May 08, 2025 4.500 4.850 4.338 4.760 702,522 +0.22(+4.85%)
May 07, 2025 4.620 4.730 4.440 4.540 752,502 -0.05(-1.09%)
May 06, 2025 4.950 4.976 4.500 4.590 979,745 -0.39(-7.83%)
May 05, 2025 5.230 5.270 4.870 4.980 1,005,159 -0.30(-5.68%)
May 02, 2025 4.990 5.340 4.910 5.280 1,160,998 +0.39(+7.98%)
May 01, 2025 4.910 4.945 4.700 4.890 876,934 -0.02(-0.41%)
Apr 30, 2025 4.740 4.935 4.700 4.910 665,795 +0.07(+1.45%)
Apr 29, 2025 4.900 5.000 4.820 4.840 397,137 -0.13(-2.62%)
Apr 28, 2025 5.040 5.189 4.870 4.970 942,721 -0.01(-0.20%)
Apr 25, 2025 4.970 5.025 4.800 4.980 903,782 -0.02(-0.40%)
Apr 24, 2025 5.020 5.250 4.930 5.000 2,133,153 +0.24(+5.04%)
Apr 23, 2025 5.000 5.139 4.750 4.760 2,054,650 +0.02(+0.53%)
Apr 22, 2025 4.600 4.850 4.600 4.735 527,695 +0.23(+4.99%)
Apr 21, 2025 4.480 4.810 4.410 4.510 385,346 -0.06(-1.31%)
Apr 17, 2025 4.610 4.780 4.500 4.570 534,504 +0.04(+0.88%)
Apr 16, 2025 4.880 4.930 4.520 4.530 616,177 -0.42(-8.48%)
Apr 15, 2025 5.120 5.270 4.920 4.950 598,527 -0.22(-4.26%)
Apr 14, 2025 5.100 5.330 5.030 5.170 777,264 +0.20(+4.02%)
Apr 11, 2025 4.870 5.020 4.740 4.970 550,960 +0.20(+4.19%)
Apr 10, 2025 4.800 5.000 4.625 4.770 673,590 -0.33(-6.38%)
Apr 09, 2025 4.330 5.130 4.250 5.095 1,559,472 +0.70(+15.93%)
Apr 08, 2025 5.100 5.120 4.335 4.395 1,082,194 -0.45(-9.19%)
Apr 07, 2025 4.500 4.880 4.330 4.840 844,461 +0.02(+0.41%)
Apr 04, 2025 5.090 5.190 4.670 4.820 1,225,021 -0.43(-8.19%)
Apr 03, 2025 5.000 5.330 4.955 5.250 823,140 -0.06(-1.13%)
Apr 02, 2025 5.250 5.683 5.120 5.310 1,403,728 -0.26(-4.67%)
Apr 01, 2025 5.610 5.895 5.401 5.570 948,048 -0.08(-1.42%)
Mar 31, 2025 5.640 5.750 5.430 5.650 1,277,910 -0.29(-4.96%)
Mar 28, 2025 6.970 6.970 5.905 5.945 2,082,011 -1.00(-14.46%)
Mar 27, 2025 7.590 7.700 6.750 6.950 2,467,558 -0.55(-7.33%)
Mar 26, 2025 8.150 8.200 7.410 7.500 994,148 -0.72(-8.76%)
Mar 25, 2025 8.510 8.610 8.025 8.220 551,329 -0.44(-5.08%)
Mar 24, 2025 8.600 8.690 8.250 8.660 931,569 +0.60(+7.44%)
Mar 21, 2025 8.350 8.420 7.850 8.060 2,515,029 -0.19(-2.30%)
Mar 20, 2025 8.950 8.970 8.130 8.250 1,079,112 -0.65(-7.30%)
Mar 19, 2025 8.930 9.010 8.750 8.900 778,361 +0.08(+0.91%)
Mar 18, 2025 8.920 9.080 8.330 8.820 745,081 -0.01(-0.11%)
Mar 17, 2025 8.900 9.000 8.670 8.830 726,018 +0.08(+0.91%)
Mar 14, 2025 7.960 8.790 7.960 8.750 1,022,591 +0.81(+10.20%)
Mar 13, 2025 8.090 8.220 7.803 7.940 459,483 -0.15(-1.85%)
Mar 12, 2025 8.200 8.310 7.720 8.090 904,182 +0.08(+1.00%)
Mar 11, 2025 8.110 8.285 7.650 8.010 664,199 -0.19(-2.32%)
Mar 10, 2025 8.030 8.610 7.900 8.200 709,988 -0.06(-0.73%)
Mar 07, 2025 7.830 8.334 7.780 8.260 638,528 +0.41(+5.22%)
Mar 06, 2025 8.150 8.270 7.770 7.850 500,356 -0.29(-3.56%)
Mar 05, 2025 7.970 8.194 7.730 8.140 797,533 +0.26(+3.30%)
Mar 04, 2025 7.670 8.110 7.300 7.880 1,320,811 -0.03(-0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.