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

Candel Therapeutics Inc (NQ: CADL )

6.760 +0.620 (+10.10%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 9, 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 (%)
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%)
Aug 01, 2024 5.910 6.040 5.530 5.540 285,142 -0.39(-6.58%)
Jul 31, 2024 6.010 6.230 5.880 5.930 239,127 +0.01(+0.17%)
Jul 30, 2024 6.180 6.300 5.850 5.920 241,895 -0.25(-4.05%)
Jul 29, 2024 6.830 6.830 6.110 6.170 273,776 -0.53(-7.91%)
Jul 26, 2024 6.620 6.920 6.520 6.700 170,261 +0.19(+2.92%)
Jul 25, 2024 6.560 6.780 6.343 6.510 299,326 +0.15(+2.36%)
Jul 24, 2024 6.440 6.970 6.220 6.360 224,701 -0.19(-2.90%)
Jul 23, 2024 5.940 6.710 5.810 6.550 310,283 +0.52(+8.62%)
Jul 22, 2024 6.010 6.100 5.580 6.030 531,357 +0.02(+0.33%)
Jul 19, 2024 6.220 6.530 6.000 6.010 261,605 -0.21(-3.45%)
Jul 18, 2024 6.510 6.670 6.220 6.225 322,930 -0.35(-5.25%)
Jul 17, 2024 7.140 7.140 6.340 6.570 696,852 -0.72(-9.88%)
Jul 16, 2024 6.610 7.340 6.550 7.290 734,199 +0.67(+10.12%)
Jul 15, 2024 6.200 6.640 6.100 6.620 314,189 +0.52(+8.52%)
Jul 12, 2024 6.000 6.270 5.830 6.100 544,199 +0.19(+3.21%)
Jul 11, 2024 5.990 6.340 5.750 5.910 430,021 -0.08(-1.34%)
Jul 10, 2024 5.920 6.230 5.840 5.990 437,899 +0.07(+1.18%)
Jul 09, 2024 5.780 5.958 5.720 5.920 268,608 +0.14(+2.42%)
Jul 08, 2024 5.820 6.020 5.620 5.780 236,590 -0.04(-0.69%)
Jul 05, 2024 6.260 6.430 5.740 5.820 449,512 -0.49(-7.77%)
Jul 03, 2024 6.270 6.335 6.014 6.310 189,417 +0.06(+0.96%)
Jul 02, 2024 6.140 6.540 6.080 6.250 519,211 -0.05(-0.79%)
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.