Skip to main content

Candel Therapeutics Inc (NQ: CADL )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.680 1.770 1.630 1.720 96,464 +0.00(+0.00%)
Feb 16, 2024 1.800 1.800 1.600 1.720 113,587 -0.02(-1.15%)
Feb 15, 2024 1.840 1.840 1.600 1.740 115,241 +0.05(+2.96%)
Feb 14, 2024 1.760 1.800 1.600 1.690 253,153 -0.11(-6.11%)
Feb 13, 2024 1.490 1.940 1.440 1.800 1,925,131 +0.41(+29.50%)
Feb 12, 2024 1.450 1.490 1.300 1.390 36,772 -0.04(-2.80%)
Feb 09, 2024 1.230 1.440 1.210 1.430 23,343 +0.17(+13.04%)
Feb 08, 2024 1.270 1.280 1.250 1.265 7,397 +0.01(+1.20%)
Feb 07, 2024 1.300 1.300 1.250 1.250 17,688 -0.04(-3.10%)
Feb 06, 2024 1.320 1.320 1.250 1.290 21,766 -0.03(-2.27%)
Feb 05, 2024 1.340 1.338 1.300 1.320 1,790 +0.02(+1.54%)
Feb 02, 2024 1.350 1.350 1.270 1.300 9,030 -0.02(-1.52%)
Feb 01, 2024 1.350 1.360 1.260 1.320 19,555 +0.02(+1.54%)
Jan 31, 2024 1.250 1.330 1.250 1.300 24,025 +0.04(+3.17%)
Jan 30, 2024 1.245 1.283 1.245 1.260 4,627 +0.03(+2.44%)
Jan 29, 2024 1.160 1.250 1.160 1.230 22,120 +0.02(+2.07%)
Jan 26, 2024 1.220 1.290 1.160 1.205 20,141 -0.05(-4.37%)
Jan 25, 2024 1.333 1.333 1.250 1.260 9,397 -0.01(-0.79%)
Jan 24, 2024 1.300 1.300 1.250 1.270 6,061 -0.05(-3.79%)
Jan 23, 2024 1.350 1.390 1.260 1.320 134,903 +0.00(+0.00%)
Jan 22, 2024 1.270 1.330 1.270 1.320 8,126 +0.03(+2.33%)
Jan 19, 2024 1.350 1.350 1.290 1.290 11,559 +0.00(+0.00%)
Jan 18, 2024 1.230 1.350 1.230 1.290 27,082 +0.04(+3.20%)
Jan 17, 2024 1.200 1.270 1.190 1.250 45,811 +0.01(+0.81%)
Jan 16, 2024 1.300 1.324 1.230 1.240 33,650 -0.09(-6.77%)
Jan 12, 2024 1.351 1.351 1.300 1.330 11,300 +0.05(+3.91%)
Jan 11, 2024 1.341 1.389 1.216 1.280 36,922 -0.10(-7.25%)
Jan 10, 2024 1.400 1.450 1.320 1.380 35,556 -0.02(-1.43%)
Jan 09, 2024 1.390 1.420 1.370 1.400 20,405 +0.02(+1.45%)
Jan 08, 2024 1.350 1.420 1.300 1.380 93,535 -0.03(-2.13%)
Jan 05, 2024 1.490 1.490 1.385 1.410 24,824 -0.08(-5.37%)
Jan 04, 2024 1.470 1.490 1.450 1.490 16,601 +0.00(+0.00%)
Jan 03, 2024 1.450 1.500 1.280 1.490 74,154 +0.04(+2.76%)
Jan 02, 2024 1.490 1.490 1.410 1.450 76,582 -0.02(-1.36%)
Dec 29, 2023 1.380 1.490 1.320 1.470 102,500 +0.08(+5.76%)
Dec 28, 2023 1.360 1.405 1.300 1.390 108,538 +0.00(+0.00%)
Dec 27, 2023 1.150 1.420 1.100 1.390 379,805 +0.25(+21.93%)
Dec 26, 2023 1.150 1.200 1.100 1.140 19,332 +0.02(+1.79%)
Dec 22, 2023 1.080 1.200 1.080 1.120 102,582 +0.00(+0.00%)
Dec 21, 2023 1.060 1.140 1.060 1.120 63,412 +0.00(+0.00%)
Dec 20, 2023 1.110 1.140 1.020 1.120 121,345 +0.04(+3.70%)
Dec 19, 2023 1.190 1.190 1.020 1.080 225,935 -0.09(-7.69%)
Dec 18, 2023 1.300 1.306 1.080 1.170 251,223 -0.17(-12.69%)
Dec 15, 2023 1.330 1.350 1.240 1.340 364,062 +0.02(+1.52%)
Dec 14, 2023 1.200 1.400 1.091 1.320 1,047,894 +0.13(+10.92%)
Dec 13, 2023 1.030 1.230 1.020 1.190 1,717,216 +0.18(+17.82%)
Dec 12, 2023 1.350 1.460 1.000 1.010 28,967,454 +0.14(+16.29%)
Dec 11, 2023 0.8100 0.8685 0.8100 0.8685 485 -0.03(-3.50%)
Dec 08, 2023 0.8551 0.9000 0.8551 0.9000 2,543 +0.00(+0.00%)
Dec 07, 2023 0.8000 0.9000 0.8000 0.9000 3,495 +0.01(+1.12%)
Dec 06, 2023 0.9000 0.9000 0.8799 0.8900 5,961 +0.11(+14.10%)
Dec 05, 2023 0.8700 0.9000 0.7700 0.7800 34,566 -0.12(-13.33%)
Dec 04, 2023 0.8400 0.9900 0.8400 0.9000 7,527 +0.00(+0.01%)
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.