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 )

6.530 +0.480 (+7.93%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 25, 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 24, 2024 6.040 6.330 5.710 6.050 672,073 +0.14(+2.37%)
Apr 23, 2024 5.470 5.980 5.460 5.910 457,952 +0.37(+6.68%)
Apr 22, 2024 5.120 5.680 5.100 5.540 580,152 +0.37(+7.16%)
Apr 19, 2024 5.440 5.550 5.050 5.170 568,360 -0.29(-5.31%)
Apr 18, 2024 5.340 5.990 5.220 5.460 740,298 +0.02(+0.37%)
Apr 17, 2024 5.830 5.950 5.320 5.440 847,067 -0.45(-7.64%)
Apr 16, 2024 5.680 6.341 5.630 5.890 1,073,250 +0.07(+1.20%)
Apr 15, 2024 6.500 6.600 5.740 5.820 2,205,913 -0.84(-12.61%)
Apr 12, 2024 6.850 7.500 6.570 6.660 6,817,305 -0.62(-8.52%)
Apr 11, 2024 6.400 7.920 5.830 7.280 64,122,840 +2.18(+42.75%)
Apr 10, 2024 5.000 5.530 4.750 5.100 2,759,397 +0.01(+0.20%)
Apr 09, 2024 6.250 6.520 4.880 5.090 3,755,262 -1.34(-20.84%)
Apr 08, 2024 6.000 7.840 5.970 6.430 15,525,780 -0.21(-3.16%)
Apr 05, 2024 7.000 11.40 5.580 6.640 84,150,832 +0.24(+3.75%)
Apr 04, 2024 2.030 7.650 2.000 6.400 143,114,944 +4.72(+280.95%)
Apr 03, 2024 1.700 1.700 1.560 1.680 85,791 -0.01(-0.59%)
Apr 02, 2024 1.770 1.770 1.620 1.690 83,845 -0.06(-3.43%)
Apr 01, 2024 1.720 1.750 1.650 1.750 100,965 +0.17(+10.76%)
Mar 28, 2024 1.530 1.610 1.530 1.580 30,621 +0.04(+2.60%)
Mar 27, 2024 1.470 1.540 1.450 1.540 30,835 +0.05(+3.36%)
Mar 26, 2024 1.527 1.536 1.450 1.490 40,580 -0.03(-1.97%)
Mar 25, 2024 1.520 1.589 1.460 1.520 33,923 +0.02(+1.33%)
Mar 22, 2024 1.490 1.553 1.420 1.500 30,433 +0.05(+3.45%)
Mar 21, 2024 1.550 1.570 1.400 1.450 33,557 -0.05(-3.33%)
Mar 20, 2024 1.450 1.540 1.450 1.500 27,553 +0.00(+0.00%)
Mar 19, 2024 1.399 1.550 1.399 1.500 29,213 +0.10(+7.14%)
Mar 18, 2024 1.540 1.540 1.340 1.400 69,864 -0.10(-6.67%)
Mar 15, 2024 1.600 1.600 1.480 1.500 63,864 -0.06(-3.85%)
Mar 14, 2024 1.570 1.629 1.530 1.560 35,519 -0.01(-0.64%)
Mar 13, 2024 1.630 1.630 1.560 1.570 16,151 -0.04(-2.48%)
Mar 12, 2024 1.710 1.710 1.600 1.610 13,981 -0.07(-4.17%)
Mar 11, 2024 1.550 1.740 1.550 1.680 132,879 +0.11(+7.01%)
Mar 08, 2024 1.590 1.610 1.530 1.570 70,855 +0.04(+2.61%)
Mar 07, 2024 1.550 1.590 1.500 1.530 93,851 -0.05(-3.16%)
Mar 06, 2024 1.620 1.624 1.560 1.580 59,869 -0.05(-3.07%)
Mar 05, 2024 1.660 1.660 1.550 1.630 57,922 -0.02(-1.21%)
Mar 04, 2024 1.690 1.690 1.600 1.650 177,511 -0.05(-2.94%)
Mar 01, 2024 1.850 1.877 1.680 1.700 139,695 -0.16(-8.60%)
Feb 29, 2024 1.860 1.950 1.820 1.860 111,538 +0.07(+3.92%)
Feb 28, 2024 1.790 1.790 1.710 1.790 71,331 +0.05(+2.87%)
Feb 27, 2024 1.740 1.800 1.710 1.740 39,168 -0.04(-2.25%)
Feb 26, 2024 1.720 1.813 1.720 1.780 57,213 +0.03(+1.71%)
Feb 23, 2024 1.830 1.830 1.650 1.750 84,937 +0.02(+0.99%)
Feb 22, 2024 1.850 1.850 1.700 1.733 81,262 -0.03(-1.54%)
Feb 21, 2024 1.690 1.770 1.620 1.760 59,033 +0.04(+2.33%)
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%)
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.