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 )

1.580 +0.040 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.240 1.260 1.240 1.260 6,922 +0.02(+1.61%)
Jun 29, 2023 1.280 1.280 1.220 1.240 6,218 +0.02(+1.64%)
Jun 28, 2023 1.270 1.270 1.180 1.220 129,971 -0.09(-6.87%)
Jun 27, 2023 1.210 1.320 1.210 1.310 10,632 +0.07(+5.65%)
Jun 26, 2023 1.390 1.390 1.210 1.240 37,869 -0.16(-11.43%)
Jun 23, 2023 1.200 1.410 1.180 1.400 26,903 +0.20(+16.67%)
Jun 22, 2023 1.330 1.410 1.200 1.200 21,321 -0.10(-7.69%)
Jun 21, 2023 1.390 1.430 1.260 1.300 17,228 +0.06(+4.84%)
Jun 20, 2023 1.440 1.460 1.240 1.240 48,836 -0.17(-12.06%)
Jun 16, 2023 1.490 1.500 1.390 1.410 14,580 -0.02(-1.40%)
Jun 15, 2023 1.630 1.630 1.430 1.430 18,464 -0.12(-7.74%)
Jun 14, 2023 1.610 1.630 1.550 1.550 18,570 -0.03(-1.90%)
Jun 13, 2023 1.623 1.710 1.550 1.580 16,801 -0.08(-4.82%)
Jun 12, 2023 1.580 1.660 1.550 1.660 4,321 +0.19(+12.93%)
Jun 09, 2023 1.800 1.800 1.450 1.470 41,498 -0.12(-7.55%)
Jun 08, 2023 1.540 1.620 1.511 1.590 5,305 +0.08(+5.30%)
Jun 07, 2023 1.630 1.720 1.430 1.510 20,916 -0.17(-10.12%)
Jun 06, 2023 1.700 1.710 1.530 1.680 60,917 +0.00(+0.00%)
Jun 05, 2023 1.560 1.720 1.450 1.680 20,128 +0.15(+9.80%)
Jun 02, 2023 1.530 1.530 1.466 1.530 8,743 +0.02(+1.32%)
Jun 01, 2023 1.550 1.570 1.454 1.510 12,144 +0.00(+0.00%)
May 31, 2023 1.530 1.586 1.510 1.510 2,073 +0.06(+4.14%)
May 30, 2023 1.580 1.660 1.450 1.450 19,135 +0.00(+0.00%)
May 26, 2023 1.559 1.559 1.450 1.450 5,983 -0.01(-0.68%)
May 25, 2023 1.510 1.580 1.450 1.460 10,000 -0.08(-5.19%)
May 24, 2023 1.559 1.621 1.540 1.540 12,917 -0.08(-4.94%)
May 23, 2023 1.610 1.680 1.530 1.620 43,023 -0.07(-4.14%)
May 22, 2023 1.570 1.690 1.450 1.690 10,415 +0.12(+7.64%)
May 19, 2023 1.720 1.720 1.500 1.570 30,747 -0.14(-8.15%)
May 18, 2023 1.620 1.710 1.460 1.709 29,359 +0.15(+9.57%)
May 17, 2023 1.540 1.610 1.510 1.560 11,227 -0.02(-1.27%)
May 16, 2023 1.570 1.620 1.530 1.580 2,828 -0.02(-1.25%)
May 15, 2023 1.560 1.643 1.560 1.600 7,079 +0.05(+3.23%)
May 12, 2023 1.650 1.690 1.550 1.550 34,981 -0.17(-9.88%)
May 11, 2023 1.700 1.720 1.650 1.720 13,360 -0.06(-3.37%)
May 10, 2023 1.830 1.860 1.700 1.780 30,583 +0.04(+2.30%)
May 09, 2023 1.680 1.751 1.670 1.740 3,145 +0.10(+6.10%)
May 08, 2023 1.680 1.850 1.600 1.640 20,318 -0.01(-0.61%)
May 05, 2023 1.750 1.750 1.610 1.650 17,076 -0.05(-2.94%)
May 04, 2023 1.530 1.730 1.530 1.700 24,412 +0.11(+6.92%)
May 03, 2023 1.680 1.680 1.520 1.590 48,959 +0.02(+1.27%)
May 02, 2023 1.420 1.750 1.410 1.570 94,701 +0.21(+15.44%)
May 01, 2023 1.250 1.440 1.250 1.360 8,255 +0.07(+5.43%)
Apr 28, 2023 1.340 1.350 1.280 1.290 32,546 -0.05(-3.47%)
Apr 27, 2023 1.320 1.390 1.320 1.336 2,492 -0.00(-0.27%)
Apr 26, 2023 1.540 1.540 1.326 1.340 4,539 -0.06(-4.29%)
Apr 25, 2023 1.400 1.400 1.270 1.400 15,989 +0.05(+3.70%)
Apr 24, 2023 1.400 1.455 1.340 1.350 8,955 -0.05(-3.57%)
Apr 21, 2023 1.367 1.450 1.351 1.400 18,844 -0.01(-0.71%)
Apr 20, 2023 1.290 1.450 1.240 1.410 67,454 +0.17(+13.71%)
Apr 19, 2023 1.460 1.470 1.150 1.240 97,261 -0.27(-17.88%)
Apr 18, 2023 1.670 1.743 1.440 1.510 74,410 -0.18(-10.65%)
Apr 17, 2023 1.560 1.770 1.380 1.690 694,308 +0.27(+19.01%)
Apr 14, 2023 1.440 1.440 1.386 1.420 3,223 +0.06(+4.41%)
Apr 13, 2023 1.290 1.495 1.290 1.360 18,457 -0.02(-1.45%)
Apr 12, 2023 1.360 1.400 1.300 1.380 27,401 +0.01(+0.73%)
Apr 11, 2023 1.360 1.370 1.350 1.370 2,729 -0.03(-2.14%)
Apr 10, 2023 1.610 1.610 1.400 1.400 1,549 +0.01(+0.72%)
Apr 06, 2023 1.440 1.440 1.368 1.390 3,041 -0.03(-2.11%)
Apr 05, 2023 1.440 1.451 1.410 1.420 1,517 +0.02(+1.43%)
Apr 04, 2023 1.390 1.400 1.340 1.400 3,891 -0.01(-0.71%)
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.