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 )

7.650 -0.330 (-4.14%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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 (%)
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%)
Dec 01, 2021 10.10 10.40 9.610 9.610 49,130 -0.75(-7.24%)
Nov 30, 2021 10.16 10.88 10.00 10.36 33,470 +0.31(+3.08%)
Nov 29, 2021 9.600 10.70 9.600 10.05 53,359 +0.27(+2.76%)
Nov 26, 2021 10.24 10.24 9.605 9.780 21,206 -0.54(-5.23%)
Nov 24, 2021 10.08 10.58 9.620 10.32 58,597 +0.28(+2.79%)
Nov 23, 2021 10.20 10.95 9.550 10.04 100,242 +0.24(+2.45%)
Nov 22, 2021 11.00 11.00 9.780 9.800 45,179 -1.07(-9.84%)
Nov 19, 2021 10.99 11.05 10.81 10.87 54,487 +0.17(+1.59%)
Nov 18, 2021 10.26 10.75 10.39 10.70 80,673 +0.10(+0.94%)
Nov 17, 2021 10.52 10.60 10.35 10.60 6,476 -0.10(-0.93%)
Nov 16, 2021 10.23 11.05 10.01 10.70 21,775 +0.69(+6.89%)
Nov 15, 2021 11.05 11.05 9.840 10.01 33,636 -1.03(-9.29%)
Nov 12, 2021 10.85 11.04 10.85 11.04 2,109 +0.09(+0.78%)
Nov 11, 2021 11.10 11.13 10.75 10.95 16,304 -0.04(-0.36%)
Nov 10, 2021 11.00 10.99 18,715 -0.18(-1.61%)
Nov 09, 2021 11.32 11.69 10.85 11.17 21,439 -0.32(-2.79%)
Nov 08, 2021 11.14 11.95 10.90 11.49 44,974 +0.67(+6.19%)
Nov 05, 2021 11.03 11.49 10.57 10.82 36,269 -0.73(-6.32%)
Nov 04, 2021 11.70 11.70 11.32 11.55 28,615 -0.15(-1.28%)
Nov 03, 2021 11.09 11.75 11.09 11.70 60,532 +0.47(+4.19%)
Nov 02, 2021 11.52 11.74 10.85 11.23 19,393 -0.48(-4.10%)
Nov 01, 2021 11.41 11.75 11.05 11.71 52,535 +0.48(+4.27%)
Oct 29, 2021 11.03 11.36 11.01 11.23 20,041 -0.02(-0.18%)
Oct 28, 2021 11.36 11.50 11.05 11.25 43,606 -0.25(-2.17%)
Oct 27, 2021 11.70 11.72 11.00 11.50 31,039 -0.40(-3.36%)
Oct 26, 2021 10.23 11.98 11.90 100,409 +1.57(+15.20%)
Oct 25, 2021 9.560 10.66 10.33 27,129 +0.70(+7.27%)
Oct 22, 2021 9.670 10.03 9.410 9.630 9,116 -0.17(-1.73%)
Oct 21, 2021 9.810 10.04 9.700 9.800 28,063 +0.09(+0.93%)
Oct 20, 2021 9.890 9.950 9.540 9.710 9,184 -0.16(-1.62%)
Oct 19, 2021 9.650 9.930 9.480 9.870 45,984 +0.21(+2.17%)
Oct 18, 2021 9.990 10.00 9.524 9.660 22,153 -0.17(-1.73%)
Oct 15, 2021 9.470 9.880 9.397 9.830 19,126 +0.21(+2.18%)
Oct 14, 2021 9.521 9.789 9.270 9.620 24,949 -0.17(-1.74%)
Oct 13, 2021 10.19 10.19 9.650 9.790 34,505 -0.50(-4.86%)
Oct 12, 2021 10.26 10.70 10.01 10.29 26,589 +0.09(+0.88%)
Oct 11, 2021 10.74 10.90 9.860 10.20 26,618 -0.54(-5.03%)
Oct 08, 2021 10.39 10.76 10.01 10.74 37,552 +0.49(+4.78%)
Oct 07, 2021 10.63 10.63 10.25 10.25 45,246 -0.25(-2.38%)
Oct 06, 2021 10.59 10.91 10.04 10.50 28,919 -0.49(-4.46%)
Oct 05, 2021 9.910 11.00 9.910 10.99 39,113 +1.22(+12.54%)
Oct 04, 2021 10.45 10.70 9.450 9.765 52,104 -0.73(-7.00%)
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.