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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Candel Therapeutics Inc (NQ: CADL )

9.480 +0.630 (+7.12%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 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 (%)
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%)
Feb 01, 2022 4.500 4.730 4.410 4.480 52,057 +0.19(+4.43%)
Jan 31, 2022 4.600 4.060 4.290 80,554 -0.20(-4.45%)
Jan 28, 2022 5.240 5.240 4.151 4.490 73,284 -0.32(-6.65%)
Jan 27, 2022 5.450 5.662 4.810 4.810 49,876 -0.87(-15.32%)
Jan 26, 2022 6.680 6.750 5.650 5.680 88,083 -0.61(-9.70%)
Jan 25, 2022 5.910 6.500 5.880 6.290 11,105 -0.01(-0.16%)
Jan 24, 2022 6.360 6.640 5.700 6.300 58,328 +0.25(+4.13%)
Jan 21, 2022 6.330 6.330 6.000 6.050 6,836 -0.30(-4.72%)
Jan 20, 2022 6.810 6.810 6.350 6.350 11,097 -0.34(-5.08%)
Jan 19, 2022 6.710 6.850 6.404 6.690 125,469 +0.01(+0.15%)
Jan 18, 2022 6.500 6.960 6.500 6.680 68,561 +0.43(+6.88%)
Jan 14, 2022 6.250 0 -0.20(-3.10%)
Jan 13, 2022 6.580 6.910 6.220 6.450 12,069 -0.34(-5.01%)
Jan 12, 2022 6.870 7.075 6.440 6.790 95,907 +0.06(+0.89%)
Jan 11, 2022 6.880 6.950 6.410 6.730 24,172 -0.18(-2.60%)
Jan 10, 2022 6.780 6.950 6.275 6.910 27,723 +0.16(+2.37%)
Jan 07, 2022 6.970 7.340 6.540 6.750 15,992 -0.21(-3.02%)
Jan 06, 2022 7.420 7.420 6.800 6.960 21,112 -0.14(-1.97%)
Jan 05, 2022 7.740 7.820 7.100 7.100 24,574 -0.52(-6.82%)
Jan 04, 2022 8.000 8.000 7.456 7.620 14,278 -0.38(-4.75%)
Jan 03, 2022 7.620 8.100 7.620 8.000 10,700 +0.18(+2.30%)
Dec 31, 2021 8.000 8.090 7.820 7.820 13,920 -0.15(-1.88%)
Dec 30, 2021 7.720 7.990 7.720 7.970 19,626 +0.27(+3.51%)
Dec 29, 2021 8.000 8.240 7.470 7.700 10,771 +0.25(+3.36%)
Dec 28, 2021 7.850 8.320 7.180 7.450 29,024 -0.36(-4.61%)
Dec 27, 2021 8.330 8.490 7.780 7.810 122,871 -0.59(-7.02%)
Dec 23, 2021 7.750 8.700 7.750 8.400 72,578 +0.56(+7.14%)
Dec 22, 2021 7.100 8.050 7.100 7.840 74,697 +0.84(+12.00%)
Dec 21, 2021 7.000 7.210 6.500 7.000 69,112 +0.13(+1.89%)
Dec 20, 2021 6.870 7.090 6.060 6.870 67,801 +0.53(+8.36%)
Dec 17, 2021 6.830 7.045 6.140 6.340 181,239 -0.64(-9.17%)
Dec 16, 2021 8.000 8.220 6.840 6.980 114,089 -0.33(-4.51%)
Dec 15, 2021 7.130 7.680 6.905 7.310 54,144 +0.17(+2.38%)
Dec 14, 2021 7.490 7.500 7.065 7.140 39,442 -0.36(-4.80%)
Dec 13, 2021 8.550 8.690 7.500 7.500 29,677 -1.32(-14.97%)
Dec 10, 2021 8.780 9.050 8.750 8.820 28,422 -0.20(-2.22%)
Dec 09, 2021 9.020 9.170 8.890 9.020 8,833 -0.11(-1.20%)
Dec 08, 2021 9.650 9.750 9.020 9.130 60,740 -0.44(-4.60%)
Dec 07, 2021 8.530 9.850 8.530 9.570 147,658 +1.20(+14.34%)
Dec 06, 2021 9.300 9.300 8.300 8.370 41,194 -1.03(-10.96%)
Dec 03, 2021 9.950 10.03 9.120 9.400 25,260 -0.58(-5.81%)
Dec 02, 2021 9.740 10.22 9.675 9.980 22,811 +0.37(+3.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.