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 )

7.980 +0.930 (+13.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 29, 2022 3.150 3.150 3.020 3.100 2,403 -0.26(-7.74%)
Jul 28, 2022 3.500 3.500 3.360 3.360 627 -0.04(-1.18%)
Jul 27, 2022 3.500 3.500 3.400 3.400 876 +0.14(+4.29%)
Jul 26, 2022 3.524 3.524 3.140 3.260 6,257 +0.00(+0.00%)
Jul 25, 2022 3.700 3.700 3.260 3.260 2,027 +0.06(+1.87%)
Jul 22, 2022 3.780 3.960 3.200 3.200 11,196 -0.26(-7.51%)
Jul 21, 2022 3.570 3.570 3.460 3.460 1,425 +0.03(+0.87%)
Jul 20, 2022 3.480 3.500 3.430 3.430 3,537 -0.07(-2.00%)
Jul 19, 2022 3.420 3.500 3.390 3.500 3,548 +0.08(+2.34%)
Jul 18, 2022 3.480 3.480 3.420 3.420 2,053 +0.08(+2.40%)
Jul 15, 2022 3.320 3.340 3.320 3.340 257 +0.11(+3.41%)
Jul 14, 2022 3.070 3.230 3.050 3.230 2,220 -0.13(-3.87%)
Jul 13, 2022 3.360 3.360 3.360 3.360 343 +0.15(+4.67%)
Jul 12, 2022 3.020 3.360 3.000 3.210 18,069 -0.15(-4.46%)
Jul 11, 2022 3.550 3.550 3.360 3.360 8,273 -0.14(-4.00%)
Jul 08, 2022 3.315 3.500 3.315 3.500 2,740 +0.11(+3.24%)
Jul 07, 2022 3.435 3.435 3.350 3.390 4,009 -0.01(-0.29%)
Jul 06, 2022 3.175 3.500 3.175 3.400 3,437 +0.23(+7.26%)
Jul 05, 2022 3.260 3.450 2.805 3.170 11,608 -0.04(-1.25%)
Jul 01, 2022 3.210 3.210 3.210 3.210 498 -0.03(-0.93%)
Jun 30, 2022 3.254 3.410 3.000 3.240 18,429 -0.15(-4.42%)
Jun 29, 2022 3.390 3.500 3.390 3.390 2,013 -0.12(-3.42%)
Jun 28, 2022 3.490 3.510 3.380 3.510 5,640 +0.02(+0.57%)
Jun 27, 2022 3.500 3.510 3.300 3.490 3,198 -0.01(-0.29%)
Jun 24, 2022 3.530 3.620 3.220 3.500 7,303 -0.05(-1.41%)
Jun 23, 2022 3.400 3.560 3.325 3.550 10,304 +0.06(+1.72%)
Jun 22, 2022 3.500 3.500 3.325 3.490 3,908 +0.12(+3.56%)
Jun 21, 2022 3.870 3.870 3.130 3.370 13,982 -0.10(-2.88%)
Jun 17, 2022 3.400 3.470 3.110 3.470 10,419 +0.07(+2.06%)
Jun 16, 2022 3.270 3.490 3.130 3.400 10,827 -0.06(-1.73%)
Jun 15, 2022 3.650 4.000 3.430 3.460 24,018 +0.03(+0.87%)
Jun 14, 2022 3.390 3.500 3.210 3.430 19,822 +0.11(+3.31%)
Jun 13, 2022 3.640 3.640 3.320 3.320 17,039 -0.01(-0.30%)
Jun 10, 2022 3.900 3.900 3.030 3.330 21,135 -0.56(-14.40%)
Jun 09, 2022 3.900 4.000 3.720 3.890 14,660 -0.11(-2.75%)
Jun 08, 2022 3.850 4.000 3.850 4.000 3,174 +0.15(+3.90%)
Jun 07, 2022 3.660 3.960 3.660 3.850 3,526 +0.21(+5.77%)
Jun 06, 2022 3.770 3.780 3.570 3.640 5,270 -0.13(-3.45%)
Jun 03, 2022 3.660 3.770 3.660 3.770 1,091 +0.12(+3.29%)
Jun 02, 2022 4.240 4.240 3.411 3.650 24,990 -0.09(-2.41%)
Jun 01, 2022 3.510 3.990 3.510 3.740 8,988 -0.03(-0.80%)
May 31, 2022 4.070 4.237 3.760 3.770 37,150 -0.48(-11.29%)
May 27, 2022 3.720 4.250 3.630 4.250 7,873 +0.47(+12.43%)
May 26, 2022 3.440 3.800 3.440 3.780 11,212 +0.31(+8.93%)
May 25, 2022 3.410 3.530 3.270 3.470 19,481 +0.34(+10.86%)
May 24, 2022 3.500 3.500 3.020 3.130 86,299 -0.39(-11.08%)
May 23, 2022 3.520 3.566 3.500 3.520 15,897 +0.01(+0.28%)
May 20, 2022 3.800 3.800 3.500 3.510 8,389 -0.19(-5.14%)
May 19, 2022 3.820 3.910 3.610 3.700 14,116 -0.05(-1.33%)
May 18, 2022 4.000 4.250 3.650 3.750 22,847 -0.25(-6.25%)
May 17, 2022 4.000 4.000 3.640 4.000 19,601 +0.14(+3.63%)
May 16, 2022 4.000 4.040 3.725 3.860 78,879 -0.14(-3.50%)
May 13, 2022 3.886 4.050 3.732 4.000 55,722 +0.20(+5.26%)
May 12, 2022 3.800 3.850 3.500 3.800 32,255 +0.13(+3.54%)
May 11, 2022 3.788 3.788 3.644 3.670 1,795 -0.16(-4.18%)
May 10, 2022 3.590 3.860 3.530 3.830 13,406 +0.39(+11.34%)
May 09, 2022 3.950 3.950 3.330 3.440 35,003 -0.28(-7.53%)
May 06, 2022 3.720 3.720 3.710 3.720 3,105 +0.07(+1.92%)
May 05, 2022 3.890 3.890 3.550 3.650 18,097 -0.15(-3.95%)
May 04, 2022 3.850 4.240 3.790 3.800 37,813 -0.10(-2.56%)
May 03, 2022 3.920 3.920 3.760 3.900 8,445 +0.06(+1.56%)
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.