Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Candel Therapeutics Inc (NQ: CADL )

1.570 +0.030 (+1.95%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.410 2.640 2.410 2.570 7,067 +0.16(+6.62%)
Jan 30, 2023 2.580 2.580 2.400 2.410 12,411 -0.26(-9.74%)
Jan 27, 2023 2.450 2.670 2.360 2.670 28,970 +0.17(+6.80%)
Jan 26, 2023 2.500 2.520 2.410 2.500 15,544 +0.15(+6.16%)
Jan 25, 2023 2.660 2.660 2.240 2.355 80,170 -0.31(-11.80%)
Jan 24, 2023 2.700 2.750 2.510 2.670 21,531 -0.05(-1.84%)
Jan 23, 2023 2.380 3.060 2.380 2.720 108,408 +0.34(+14.29%)
Jan 20, 2023 2.300 2.380 2.300 2.380 17,330 +0.13(+5.77%)
Jan 19, 2023 2.070 2.340 2.070 2.250 32,303 +0.17(+8.18%)
Jan 18, 2023 2.250 2.280 2.050 2.080 27,610 -0.12(-5.45%)
Jan 17, 2023 2.100 2.210 2.090 2.200 30,051 +0.12(+5.77%)
Jan 13, 2023 1.970 2.130 1.970 2.080 26,276 +0.11(+5.58%)
Jan 12, 2023 1.980 2.000 1.940 1.970 15,463 +0.05(+2.60%)
Jan 11, 2023 1.690 1.940 1.690 1.920 29,698 +0.18(+10.34%)
Jan 10, 2023 1.920 2.097 1.600 1.740 95,086 -0.24(-12.12%)
Jan 09, 2023 2.060 2.140 1.900 1.980 65,263 +0.00(+0.00%)
Jan 06, 2023 2.210 2.210 1.960 1.980 135,630 -0.23(-10.41%)
Jan 05, 2023 2.010 2.330 1.964 2.210 57,065 +0.22(+11.06%)
Jan 04, 2023 1.750 2.167 1.750 1.990 31,750 +0.22(+12.43%)
Jan 03, 2023 1.820 1.830 1.710 1.770 21,265 -0.02(-1.12%)
Dec 30, 2022 1.535 1.830 1.535 1.790 30,919 +0.13(+7.83%)
Dec 29, 2022 1.520 1.680 1.410 1.660 29,933 +0.13(+8.50%)
Dec 28, 2022 1.490 1.790 1.400 1.530 56,308 +0.05(+3.38%)
Dec 27, 2022 1.600 1.600 1.400 1.480 60,324 -0.04(-2.63%)
Dec 23, 2022 1.610 1.650 1.480 1.520 42,144 -0.21(-12.14%)
Dec 22, 2022 1.650 1.780 1.650 1.730 3,364 +0.12(+7.45%)
Dec 21, 2022 1.660 1.795 1.600 1.610 34,805 -0.09(-5.29%)
Dec 20, 2022 1.640 1.840 1.640 1.700 36,403 +0.05(+3.03%)
Dec 19, 2022 1.640 1.830 1.630 1.650 16,610 +0.00(+0.00%)
Dec 16, 2022 1.860 1.970 1.650 1.650 145,640 -0.24(-12.70%)
Dec 15, 2022 1.900 2.015 1.620 1.890 57,274 +0.13(+7.39%)
Dec 14, 2022 2.440 2.440 1.710 1.760 98,721 -0.38(-17.76%)
Dec 13, 2022 2.650 2.870 2.050 2.140 91,586 -0.17(-7.36%)
Dec 12, 2022 2.290 2.440 2.100 2.310 62,755 +0.22(+10.53%)
Dec 09, 2022 1.900 2.230 1.800 2.090 129,257 +0.19(+10.00%)
Dec 08, 2022 1.640 1.900 1.500 1.900 38,193 +0.36(+23.38%)
Dec 07, 2022 1.660 1.695 1.510 1.540 27,480 -0.13(-7.78%)
Dec 06, 2022 1.960 2.050 1.670 1.670 76,002 -0.25(-13.02%)
Dec 05, 2022 1.900 2.060 1.880 1.920 17,563 +0.04(+2.13%)
Dec 02, 2022 1.850 1.990 1.740 1.880 39,153 +0.08(+4.44%)
Dec 01, 2022 1.790 1.830 1.760 1.800 14,536 +0.05(+2.86%)
Nov 30, 2022 1.710 1.780 1.670 1.750 36,152 +0.04(+2.34%)
Nov 29, 2022 1.800 1.830 1.710 1.710 4,123 +0.00(+0.00%)
Nov 28, 2022 1.860 1.860 1.710 1.710 3,193 -0.12(-6.56%)
Nov 25, 2022 1.830 1.830 1.830 1.830 588 +0.14(+8.28%)
Nov 23, 2022 1.820 1.820 1.670 1.690 9,280 -0.03(-1.74%)
Nov 22, 2022 1.720 1.830 1.670 1.720 13,237 +0.04(+2.38%)
Nov 21, 2022 1.660 1.860 1.600 1.680 3,478 -0.09(-5.08%)
Nov 18, 2022 1.860 1.860 1.690 1.770 8,812 -0.07(-3.80%)
Nov 17, 2022 1.850 1.850 1.760 1.840 11,018 -0.02(-1.08%)
Nov 16, 2022 1.910 1.910 1.790 1.860 5,336 +0.05(+2.76%)
Nov 15, 2022 1.825 1.889 1.720 1.810 10,894 +0.09(+5.23%)
Nov 14, 2022 1.680 1.940 1.630 1.720 39,188 +0.10(+6.09%)
Nov 11, 2022 1.580 1.630 1.470 1.621 36,055 -0.04(-2.34%)
Nov 10, 2022 1.640 1.700 1.530 1.660 34,838 +0.16(+10.67%)
Nov 09, 2022 1.610 1.650 1.470 1.500 16,978 -0.07(-4.46%)
Nov 08, 2022 1.790 1.894 1.500 1.570 61,505 -0.13(-7.65%)
Nov 07, 2022 1.810 1.880 1.680 1.700 65,123 +0.15(+9.68%)
Nov 04, 2022 1.650 1.660 1.500 1.550 42,261 -0.09(-5.49%)
Nov 03, 2022 1.710 1.750 1.600 1.640 89,384 -0.15(-8.38%)
Nov 02, 2022 1.940 1.950 1.700 1.790 16,427 -0.11(-5.79%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.