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 )

5.440 -0.020 (-0.37%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 19, 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 29, 2023 1.380 1.490 1.320 1.470 102,500 +0.08(+5.76%)
Dec 28, 2023 1.360 1.405 1.300 1.390 108,538 +0.00(+0.00%)
Dec 27, 2023 1.150 1.420 1.100 1.390 379,805 +0.25(+21.93%)
Dec 26, 2023 1.150 1.200 1.100 1.140 19,332 +0.02(+1.79%)
Dec 22, 2023 1.080 1.200 1.080 1.120 102,582 +0.00(+0.00%)
Dec 21, 2023 1.060 1.140 1.060 1.120 63,412 +0.00(+0.00%)
Dec 20, 2023 1.110 1.140 1.020 1.120 121,345 +0.04(+3.70%)
Dec 19, 2023 1.190 1.190 1.020 1.080 225,935 -0.09(-7.69%)
Dec 18, 2023 1.300 1.306 1.080 1.170 251,223 -0.17(-12.69%)
Dec 15, 2023 1.330 1.350 1.240 1.340 364,062 +0.02(+1.52%)
Dec 14, 2023 1.200 1.400 1.091 1.320 1,047,894 +0.13(+10.92%)
Dec 13, 2023 1.030 1.230 1.020 1.190 1,717,216 +0.18(+17.82%)
Dec 12, 2023 1.350 1.460 1.000 1.010 28,967,454 +0.14(+16.29%)
Dec 11, 2023 0.8100 0.8685 0.8100 0.8685 485 -0.03(-3.50%)
Dec 08, 2023 0.8551 0.9000 0.8551 0.9000 2,543 +0.00(+0.00%)
Dec 07, 2023 0.8000 0.9000 0.8000 0.9000 3,495 +0.01(+1.12%)
Dec 06, 2023 0.9000 0.9000 0.8799 0.8900 5,961 +0.11(+14.10%)
Dec 05, 2023 0.8700 0.9000 0.7700 0.7800 34,566 -0.12(-13.33%)
Dec 04, 2023 0.8400 0.9900 0.8400 0.9000 7,527 +0.00(+0.01%)
Dec 01, 2023 0.9160 0.9899 0.8997 0.8999 3,638 +0.00(+0.10%)
Nov 30, 2023 0.9140 1.020 0.8300 0.8990 15,643 +0.04(+4.53%)
Nov 29, 2023 0.9000 0.9895 0.8556 0.8600 9,186 -0.04(-4.44%)
Nov 28, 2023 1.020 1.020 0.9000 0.9000 14,567 -0.08(-8.16%)
Nov 27, 2023 0.9900 1.030 0.9800 0.9800 9,658 +0.00(+0.05%)
Nov 24, 2023 0.9130 1.050 0.9089 0.9795 17,433 +0.08(+8.83%)
Nov 22, 2023 0.9000 1.030 0.8800 0.9000 58,485 -0.01(-1.13%)
Nov 21, 2023 0.9200 0.9901 0.8601 0.9103 11,552 +0.02(+2.27%)
Nov 20, 2023 0.8730 0.9901 0.8730 0.8901 21,113 -0.01(-1.10%)
Nov 17, 2023 0.9653 0.9653 0.8842 0.9000 70,358 -0.13(-12.62%)
Nov 16, 2023 0.9550 1.030 0.9550 1.030 9,332 +0.05(+5.42%)
Nov 15, 2023 0.9765 0.9770 0.9094 0.9770 2,444 +0.05(+5.05%)
Nov 14, 2023 0.9400 0.9400 0.8850 0.9300 14,174 +0.02(+2.24%)
Nov 13, 2023 0.9190 0.9270 0.8759 0.9096 6,867 +0.01(+0.73%)
Nov 10, 2023 0.9000 0.9400 0.9000 0.9030 4,428 +0.03(+3.79%)
Nov 09, 2023 1.080 1.080 0.8700 0.8700 22,512 -0.13(-13.00%)
Nov 08, 2023 0.8924 1.030 0.8924 1.000 57,362 +0.08(+8.70%)
Nov 07, 2023 0.9679 1.160 0.8501 0.9200 167,300 -0.01(-1.08%)
Nov 06, 2023 0.7633 0.9370 0.7500 0.9300 145,253 +0.25(+37.76%)
Nov 03, 2023 0.8998 0.9178 0.6600 0.6751 277,456 -0.18(-21.50%)
Nov 02, 2023 0.8450 0.9000 0.8450 0.8600 3,922 -0.04(-4.44%)
Nov 01, 2023 0.9000 0.9000 0.8999 0.9000 898 +0.00(+0.01%)
Oct 31, 2023 0.8454 0.9000 0.8454 0.8999 4,995 +0.01(+1.23%)
Oct 30, 2023 0.9184 0.9184 0.8890 0.8890 4,981 -0.01(-1.20%)
Oct 27, 2023 0.8998 0.8998 0.8998 0.8998 338 +0.04(+4.62%)
Oct 26, 2023 0.9000 0.9000 0.8601 0.8601 22,344 -0.03(-3.36%)
Oct 25, 2023 0.8900 0.8900 0.8900 0.8900 1,725 -0.01(-1.11%)
Oct 24, 2023 0.8600 0.9000 0.8600 0.9000 17,732 +0.01(+1.12%)
Oct 23, 2023 0.9000 0.9300 0.8698 0.8900 15,532 -0.01(-1.11%)
Oct 20, 2023 0.9000 0.9300 0.8702 0.9000 25,542 -0.00(-0.01%)
Oct 19, 2023 0.9600 0.9614 0.9000 0.9001 23,656 -0.03(-3.20%)
Oct 18, 2023 0.9000 1.220 0.8200 0.9299 181,891 +0.03(+3.32%)
Oct 17, 2023 0.9000 0.9150 0.8682 0.9000 50,672 +0.00(+0.00%)
Oct 16, 2023 0.9124 0.9246 0.9000 0.9000 11,586 +0.00(+0.00%)
Oct 13, 2023 0.9000 0.9000 0.8700 0.9000 21,440 +0.00(+0.00%)
Oct 12, 2023 0.9147 0.9147 0.8990 0.9000 69,936 +0.01(+1.12%)
Oct 11, 2023 0.9262 0.9270 0.8900 0.8900 2,266 -0.02(-2.20%)
Oct 10, 2023 0.9269 0.9269 0.9015 0.9100 4,021 -0.02(-2.13%)
Oct 09, 2023 0.8700 0.9488 0.8700 0.9298 5,190 +0.00(+0.01%)
Oct 06, 2023 0.8700 0.9396 0.8700 0.9297 2,984 +0.07(+8.10%)
Oct 05, 2023 0.9900 0.9900 0.8600 0.8600 62,093 -0.08(-8.99%)
Oct 04, 2023 1.028 1.028 0.9450 0.9450 4,209 -0.05(-4.55%)
Oct 03, 2023 1.100 1.100 0.9241 0.9900 11,605 -0.05(-4.81%)
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.