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 )

5.918 +0.378 (+6.82%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 23, 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 (%)
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%)
Apr 03, 2023 1.370 1.450 1.370 1.410 9,724 +0.06(+4.44%)
Mar 31, 2023 1.400 1.450 1.350 1.350 27,867 -0.03(-2.35%)
Mar 30, 2023 1.400 1.410 1.383 1.383 1,135 -0.03(-1.99%)
Mar 29, 2023 1.430 1.550 1.400 1.411 15,860 +0.01(+0.76%)
Mar 28, 2023 1.570 1.570 1.380 1.400 31,946 +0.00(+0.00%)
Mar 27, 2023 1.510 1.510 1.400 1.400 1,404 -0.09(-6.04%)
Mar 24, 2023 1.390 1.490 1.390 1.490 20,454 +0.10(+7.19%)
Mar 23, 2023 1.440 1.460 1.300 1.390 24,312 -0.08(-5.44%)
Mar 22, 2023 1.400 1.470 1.400 1.470 1,873 +0.06(+4.26%)
Mar 21, 2023 1.480 1.480 1.380 1.410 4,960 -0.07(-4.73%)
Mar 20, 2023 1.470 1.530 1.390 1.480 37,086 +0.05(+3.50%)
Mar 17, 2023 1.620 1.640 1.430 1.430 13,226 -0.18(-11.18%)
Mar 16, 2023 1.590 1.610 1.450 1.610 11,695 +0.11(+7.33%)
Mar 15, 2023 1.500 1.585 1.500 1.500 8,319 +0.01(+0.67%)
Mar 14, 2023 1.500 1.600 1.420 1.490 60,697 -0.08(-5.10%)
Mar 13, 2023 1.500 1.630 1.440 1.570 13,590 -0.05(-3.09%)
Mar 10, 2023 1.860 1.860 1.620 1.620 27,238 -0.13(-7.43%)
Mar 09, 2023 2.010 2.010 1.750 1.750 25,102 -0.25(-12.50%)
Mar 08, 2023 1.980 2.000 1.900 2.000 2,109 +0.10(+5.54%)
Mar 07, 2023 1.770 2.060 1.770 1.895 5,950 +0.11(+6.46%)
Mar 06, 2023 1.750 1.900 1.750 1.780 4,471 +0.06(+3.49%)
Mar 03, 2023 1.820 1.957 1.640 1.720 18,687 -0.08(-4.44%)
Mar 02, 2023 1.940 1.940 1.799 1.800 7,547 -0.06(-3.23%)
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.