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

Candel Therapeutics Inc (NQ: CADL )

7.800 -2.890 (-27.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 11.03 11.36 11.01 11.23 20,041 -0.02(-0.18%)
Oct 28, 2021 11.36 11.50 11.05 11.25 43,606 -0.25(-2.17%)
Oct 27, 2021 11.70 11.72 11.00 11.50 31,039 -0.40(-3.36%)
Oct 26, 2021 10.23 11.98 11.90 100,409 +1.57(+15.20%)
Oct 25, 2021 9.560 10.66 10.33 27,129 +0.70(+7.27%)
Oct 22, 2021 9.670 10.03 9.410 9.630 9,116 -0.17(-1.73%)
Oct 21, 2021 9.810 10.04 9.700 9.800 28,063 +0.09(+0.93%)
Oct 20, 2021 9.890 9.950 9.540 9.710 9,184 -0.16(-1.62%)
Oct 19, 2021 9.650 9.930 9.480 9.870 45,984 +0.21(+2.17%)
Oct 18, 2021 9.990 10.00 9.524 9.660 22,153 -0.17(-1.73%)
Oct 15, 2021 9.470 9.880 9.397 9.830 19,126 +0.21(+2.18%)
Oct 14, 2021 9.521 9.789 9.270 9.620 24,949 -0.17(-1.74%)
Oct 13, 2021 10.19 10.19 9.650 9.790 34,505 -0.50(-4.86%)
Oct 12, 2021 10.26 10.70 10.01 10.29 26,589 +0.09(+0.88%)
Oct 11, 2021 10.74 10.90 9.860 10.20 26,618 -0.54(-5.03%)
Oct 08, 2021 10.39 10.76 10.01 10.74 37,552 +0.49(+4.78%)
Oct 07, 2021 10.63 10.63 10.25 10.25 45,246 -0.25(-2.38%)
Oct 06, 2021 10.59 10.91 10.04 10.50 28,919 -0.49(-4.46%)
Oct 05, 2021 9.910 11.00 9.910 10.99 39,113 +1.22(+12.54%)
Oct 04, 2021 10.45 10.70 9.450 9.765 52,104 -0.73(-7.00%)
Oct 01, 2021 10.88 11.00 10.27 10.50 49,523 -0.34(-3.14%)
Sep 30, 2021 10.48 10.89 10.26 10.84 149,520 +0.57(+5.55%)
Sep 29, 2021 10.26 10.80 9.960 10.27 55,273 -0.08(-0.77%)
Sep 28, 2021 10.26 10.45 9.500 10.35 88,677 -0.10(-0.96%)
Sep 27, 2021 9.800 10.65 9.800 10.45 68,204 +0.52(+5.24%)
Sep 24, 2021 10.00 10.35 9.860 9.930 100,941 -0.07(-0.70%)
Sep 23, 2021 9.800 10.61 9.800 10.00 106,535 -0.02(-0.20%)
Sep 22, 2021 8.510 10.54 8.510 10.02 373,490 +1.59(+18.86%)
Sep 21, 2021 7.210 9.620 7.210 8.430 366,514 +1.29(+18.07%)
Sep 20, 2021 7.630 7.860 7.100 7.140 113,350 -0.70(-8.93%)
Sep 17, 2021 8.260 9.090 7.620 7.840 300,006 -0.49(-5.88%)
Sep 16, 2021 8.440 9.280 8.310 8.330 96,455 +0.01(+0.12%)
Sep 15, 2021 8.450 9.300 8.300 8.320 133,121 +0.08(+0.97%)
Sep 14, 2021 8.130 9.060 8.010 8.240 268,023 -0.07(-0.84%)
Sep 13, 2021 10.90 10.90 8.140 8.310 216,839 -2.59(-23.76%)
Sep 10, 2021 11.20 11.90 10.25 10.90 112,029 -0.30(-2.68%)
Sep 09, 2021 10.50 12.68 10.06 11.20 212,594 -0.01(-0.09%)
Sep 08, 2021 10.20 14.78 10.20 11.21 1,573,177 +1.25(+12.55%)
Sep 07, 2021 8.300 10.20 8.180 9.960 176,996 +1.81(+22.21%)
Sep 03, 2021 8.010 8.220 8.010 8.150 29,992 +0.05(+0.62%)
Sep 02, 2021 7.900 8.100 7.660 8.100 28,560 +0.13(+1.63%)
Sep 01, 2021 8.100 8.100 7.750 7.970 14,395 -0.07(-0.87%)
Aug 31, 2021 7.990 8.040 7.730 8.040 24,486 +0.10(+1.26%)
Aug 30, 2021 8.160 8.197 7.800 7.940 33,462 -0.06(-0.75%)
Aug 27, 2021 7.970 8.010 7.644 8.000 114,559 +0.16(+2.04%)
Aug 26, 2021 7.950 7.995 7.450 7.840 48,338 +0.22(+2.89%)
Aug 25, 2021 7.890 8.000 7.600 7.620 35,549 -0.19(-2.43%)
Aug 24, 2021 8.150 8.150 7.560 7.810 100,204 -0.12(-1.51%)
Aug 23, 2021 6.800 8.050 6.800 7.930 255,317 +1.63(+25.87%)
Aug 20, 2021 5.800 6.780 5.800 6.300 69,288 +0.55(+9.57%)
Aug 19, 2021 6.640 6.870 5.510 5.750 42,359 -0.95(-14.18%)
Aug 18, 2021 7.350 7.480 6.300 6.700 98,618 +0.25(+3.96%)
Aug 17, 2021 7.300 7.410 6.300 6.445 43,680 -0.84(-11.59%)
Aug 16, 2021 7.590 7.950 7.280 7.290 36,133 -0.30(-3.95%)
Aug 13, 2021 8.250 8.570 7.400 7.590 29,508 -0.67(-8.11%)
Aug 12, 2021 8.450 8.680 8.000 8.260 107,078 -0.18(-2.13%)
Aug 11, 2021 7.500 8.450 7.500 8.440 164,194 +0.61(+7.79%)
Aug 10, 2021 7.660 7.840 7.473 7.830 11,900 +0.28(+3.71%)
Aug 09, 2021 7.530 7.740 7.430 7.550 14,847 +0.02(+0.27%)
Aug 06, 2021 7.220 7.650 7.046 7.530 12,370 -0.06(-0.79%)
Aug 05, 2021 7.640 7.880 6.940 7.590 133,906 +0.09(+1.20%)
Aug 04, 2021 7.500 7.840 7.380 7.500 43,559 +0.00(+0.00%)
Aug 03, 2021 7.900 8.000 7.110 7.500 517,199 +0.00(+0.00%)
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.