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

Candel Therapeutics Inc (NQ: CADL )

11.50 -1.20 (-9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 3.210 3.320 3.081 3.140 14,360 -0.06(-1.88%)
Sep 29, 2022 3.019 3.290 3.019 3.200 3,453 +0.03(+0.95%)
Sep 28, 2022 3.270 3.280 3.170 3.170 24,447 -0.18(-5.37%)
Sep 27, 2022 3.385 3.400 3.160 3.350 4,103 -0.04(-1.18%)
Sep 26, 2022 3.590 3.590 3.230 3.390 46,702 +0.06(+1.80%)
Sep 23, 2022 3.470 3.470 3.230 3.330 5,365 +0.12(+3.74%)
Sep 22, 2022 3.577 3.577 3.200 3.210 4,486 +0.00(+0.00%)
Sep 21, 2022 3.350 3.480 3.200 3.210 6,286 -0.18(-5.31%)
Sep 20, 2022 3.480 3.510 3.250 3.390 15,977 -0.07(-2.02%)
Sep 19, 2022 3.330 3.610 3.270 3.460 14,356 +0.21(+6.46%)
Sep 16, 2022 3.380 3.525 3.190 3.250 87,180 -0.18(-5.25%)
Sep 15, 2022 3.640 3.650 3.340 3.430 12,629 -0.08(-2.28%)
Sep 14, 2022 3.560 3.750 3.450 3.510 41,549 -0.09(-2.50%)
Sep 13, 2022 3.900 4.000 3.530 3.600 38,667 -0.15(-4.00%)
Sep 12, 2022 4.080 4.250 3.750 3.750 49,640 -0.33(-8.09%)
Sep 09, 2022 3.940 4.250 3.780 4.080 38,279 +0.14(+3.55%)
Sep 08, 2022 3.520 3.970 3.400 3.940 38,395 +0.44(+12.57%)
Sep 07, 2022 3.390 3.500 3.130 3.500 17,602 +0.14(+4.17%)
Sep 06, 2022 3.250 3.450 3.250 3.360 11,710 +0.09(+2.75%)
Sep 02, 2022 3.360 3.360 3.270 3.270 1,336 -0.23(-6.57%)
Sep 01, 2022 3.400 3.510 3.390 3.500 8,627 +0.03(+0.86%)
Aug 31, 2022 3.400 3.500 3.285 3.470 21,916 +0.08(+2.36%)
Aug 30, 2022 3.420 3.570 3.170 3.390 20,023 -0.01(-0.29%)
Aug 29, 2022 3.500 3.500 3.400 3.400 2,865 +0.03(+0.89%)
Aug 26, 2022 3.190 3.540 3.190 3.370 9,067 -0.13(-3.71%)
Aug 25, 2022 3.420 3.970 3.160 3.500 25,871 +0.01(+0.29%)
Aug 24, 2022 4.000 4.000 3.310 3.490 48,495 -0.01(-0.29%)
Aug 23, 2022 3.490 3.550 3.400 3.500 142,506 +0.04(+1.16%)
Aug 22, 2022 3.370 3.460 3.370 3.460 6,282 +0.00(+0.00%)
Aug 19, 2022 3.400 3.460 3.400 3.460 4,870 +0.01(+0.29%)
Aug 18, 2022 3.490 3.500 3.320 3.450 17,142 -0.02(-0.58%)
Aug 17, 2022 3.500 3.850 3.360 3.470 18,693 -0.12(-3.34%)
Aug 16, 2022 3.550 3.750 3.420 3.590 37,148 +0.09(+2.57%)
Aug 15, 2022 3.390 3.700 3.245 3.500 110,744 +0.13(+4.01%)
Aug 12, 2022 3.150 3.400 3.000 3.365 33,428 +0.12(+3.54%)
Aug 11, 2022 3.320 3.440 3.250 3.250 10,906 -0.05(-1.52%)
Aug 10, 2022 3.700 3.700 3.300 3.300 12,291 +0.01(+0.30%)
Aug 09, 2022 3.300 3.600 3.260 3.290 7,973 -0.09(-2.66%)
Aug 08, 2022 3.600 3.600 3.330 3.380 6,775 -0.12(-3.43%)
Aug 05, 2022 3.450 3.500 3.381 3.500 11,496 +0.05(+1.45%)
Aug 04, 2022 3.450 3.450 3.367 3.450 3,310 +0.13(+3.92%)
Aug 03, 2022 3.250 3.324 3.090 3.320 4,630 +0.02(+0.61%)
Aug 02, 2022 3.050 3.450 3.050 3.300 4,143 +0.25(+8.20%)
Aug 01, 2022 3.200 3.200 3.010 3.050 9,887 -0.05(-1.61%)
Jul 29, 2022 3.150 3.150 3.020 3.100 2,403 -0.26(-7.74%)
Jul 28, 2022 3.500 3.500 3.360 3.360 627 -0.04(-1.18%)
Jul 27, 2022 3.500 3.500 3.400 3.400 876 +0.14(+4.29%)
Jul 26, 2022 3.524 3.524 3.140 3.260 6,257 +0.00(+0.00%)
Jul 25, 2022 3.700 3.700 3.260 3.260 2,027 +0.06(+1.87%)
Jul 22, 2022 3.780 3.960 3.200 3.200 11,196 -0.26(-7.51%)
Jul 21, 2022 3.570 3.570 3.460 3.460 1,425 +0.03(+0.87%)
Jul 20, 2022 3.480 3.500 3.430 3.430 3,537 -0.07(-2.00%)
Jul 19, 2022 3.420 3.500 3.390 3.500 3,548 +0.08(+2.34%)
Jul 18, 2022 3.480 3.480 3.420 3.420 2,053 +0.08(+2.40%)
Jul 15, 2022 3.320 3.340 3.320 3.340 257 +0.11(+3.41%)
Jul 14, 2022 3.070 3.230 3.050 3.230 2,220 -0.13(-3.87%)
Jul 13, 2022 3.360 3.360 3.360 3.360 343 +0.15(+4.67%)
Jul 12, 2022 3.020 3.360 3.000 3.210 18,069 -0.15(-4.46%)
Jul 11, 2022 3.550 3.550 3.360 3.360 8,273 -0.14(-4.00%)
Jul 08, 2022 3.315 3.500 3.315 3.500 2,740 +0.11(+3.24%)
Jul 07, 2022 3.435 3.435 3.350 3.390 4,009 -0.01(-0.29%)
Jul 06, 2022 3.175 3.500 3.175 3.400 3,437 +0.23(+7.26%)
Jul 05, 2022 3.260 3.450 2.805 3.170 11,608 -0.04(-1.25%)
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.