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

Candel Therapeutics Inc (NQ: CADL )

9.020 +0.590 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 3.490 3.720 3.490 3.580 43,436 +0.01(+0.28%)
Apr 28, 2022 3.780 3.820 3.480 3.570 25,170 -0.18(-4.80%)
Apr 27, 2022 3.970 4.236 3.580 3.750 32,369 -0.22(-5.54%)
Apr 26, 2022 4.780 4.800 3.780 3.970 97,833 -0.86(-17.81%)
Apr 25, 2022 4.760 5.000 4.750 4.830 41,144 -0.05(-1.02%)
Apr 22, 2022 4.820 5.020 4.770 4.880 41,335 -0.02(-0.41%)
Apr 21, 2022 5.530 5.530 4.800 4.900 96,145 -0.66(-11.87%)
Apr 20, 2022 5.270 5.700 5.100 5.560 85,476 +0.05(+0.91%)
Apr 19, 2022 4.760 5.750 4.760 5.510 1,181,711 +0.72(+15.03%)
Apr 18, 2022 5.250 5.250 4.750 4.790 37,972 -0.40(-7.71%)
Apr 14, 2022 5.390 5.390 4.760 5.190 38,062 +0.06(+1.17%)
Apr 13, 2022 5.000 5.230 4.760 5.130 36,068 +0.24(+4.91%)
Apr 12, 2022 5.060 5.180 4.550 4.890 67,283 -0.23(-4.49%)
Apr 11, 2022 4.890 5.210 4.850 5.120 25,080 +0.23(+4.70%)
Apr 08, 2022 4.570 5.080 4.290 4.890 85,031 +0.39(+8.67%)
Apr 07, 2022 4.770 4.850 4.390 4.500 15,134 -0.37(-7.60%)
Apr 06, 2022 4.900 4.950 4.540 4.870 11,468 -0.16(-3.18%)
Apr 05, 2022 5.130 5.130 4.921 5.030 19,138 -0.20(-3.82%)
Apr 04, 2022 5.200 5.520 5.180 5.230 17,161 -0.02(-0.38%)
Apr 01, 2022 5.160 5.500 5.050 5.250 100,740 +0.16(+3.14%)
Mar 31, 2022 4.730 5.210 4.390 5.090 62,270 +0.50(+10.89%)
Mar 30, 2022 4.520 4.650 4.350 4.590 18,991 +0.17(+3.85%)
Mar 29, 2022 4.430 4.490 4.220 4.420 39,245 -0.12(-2.64%)
Mar 28, 2022 4.620 4.650 4.400 4.540 12,837 -0.01(-0.22%)
Mar 25, 2022 4.950 5.450 4.380 4.550 86,779 -0.20(-4.21%)
Mar 24, 2022 4.417 4.750 4.417 4.750 37,661 +0.31(+6.98%)
Mar 23, 2022 4.430 4.500 4.350 4.440 21,454 -0.06(-1.33%)
Mar 22, 2022 4.420 4.560 4.310 4.500 31,976 -0.10(-2.17%)
Mar 21, 2022 4.750 4.830 4.500 4.600 31,290 -0.12(-2.54%)
Mar 18, 2022 4.650 4.750 4.290 4.720 93,829 +0.03(+0.64%)
Mar 17, 2022 4.100 4.690 4.100 4.690 92,540 +0.44(+10.35%)
Mar 16, 2022 3.930 4.310 3.710 4.250 48,733 +0.50(+13.33%)
Mar 15, 2022 3.630 3.960 3.630 3.750 25,410 +0.09(+2.46%)
Mar 14, 2022 3.970 3.970 3.550 3.660 14,104 -0.19(-4.94%)
Mar 11, 2022 3.870 3.960 3.800 3.850 9,225 -0.23(-5.64%)
Mar 10, 2022 3.820 4.080 3.760 4.080 15,308 -0.12(-2.86%)
Mar 09, 2022 4.200 4.750 3.860 4.200 70,193 +0.36(+9.38%)
Mar 08, 2022 3.900 4.100 3.780 3.840 20,604 -0.16(-4.00%)
Mar 07, 2022 4.384 4.384 4.000 4.000 11,898 -0.14(-3.38%)
Mar 04, 2022 4.020 4.600 4.000 4.140 74,793 +0.01(+0.24%)
Mar 03, 2022 4.111 4.540 4.111 4.130 29,893 +0.14(+3.51%)
Mar 02, 2022 4.330 4.760 3.910 3.990 55,349 -0.03(-0.75%)
Mar 01, 2022 4.130 4.500 4.010 4.020 17,565 -0.10(-2.43%)
Feb 28, 2022 4.780 4.780 4.100 4.120 17,057 -0.33(-7.42%)
Feb 25, 2022 4.510 4.700 4.390 4.450 11,198 +0.00(+0.00%)
Feb 24, 2022 4.370 4.450 4.220 4.450 24,149 -0.15(-3.26%)
Feb 23, 2022 4.850 5.060 4.550 4.600 33,741 -0.01(-0.22%)
Feb 22, 2022 4.160 4.680 4.160 4.610 23,211 +0.40(+9.50%)
Feb 18, 2022 4.210 0 -0.12(-2.77%)
Feb 17, 2022 4.360 4.820 4.160 4.330 26,890 -0.15(-3.35%)
Feb 16, 2022 4.740 4.780 4.330 4.480 22,569 -0.26(-5.49%)
Feb 15, 2022 4.240 4.740 4.190 4.740 15,672 +0.58(+13.94%)
Feb 14, 2022 4.080 4.250 4.080 4.160 5,682 +0.17(+4.26%)
Feb 11, 2022 4.380 4.438 3.930 3.990 16,755 -0.30(-6.99%)
Feb 10, 2022 4.230 4.310 4.230 4.290 2,627 +0.03(+0.70%)
Feb 09, 2022 4.100 4.330 3.500 4.260 68,805 +0.20(+4.93%)
Feb 08, 2022 4.200 4.270 3.940 4.060 5,197 -0.11(-2.64%)
Feb 07, 2022 4.330 4.330 4.010 4.170 7,726 +0.01(+0.24%)
Feb 04, 2022 4.200 4.310 4.000 4.160 41,306 +0.10(+2.46%)
Feb 03, 2022 4.203 4.060 4.060 5,305 -0.18(-4.25%)
Feb 02, 2022 4.700 4.740 4.220 4.240 9,109 -0.24(-5.36%)
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.