Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Candel Therapeutics Inc (NQ: CADL )

7.220 -0.070 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 7.350 7.400 7.033 7.220 301,734 -0.07(-0.96%)
Jun 14, 2024 7.550 7.700 7.200 7.290 321,487 -0.25(-3.32%)
Jun 13, 2024 7.640 7.920 7.500 7.540 205,740 -0.04(-0.53%)
Jun 12, 2024 7.670 7.970 7.350 7.580 344,309 +0.03(+0.40%)
Jun 11, 2024 6.950 7.878 6.950 7.550 556,878 +0.52(+7.40%)
Jun 10, 2024 7.050 7.350 6.800 7.030 486,909 -0.12(-1.68%)
Jun 07, 2024 7.000 7.540 6.760 7.150 811,812 +0.03(+0.42%)
Jun 06, 2024 8.460 8.460 7.120 7.120 827,078 -0.91(-11.33%)
Jun 05, 2024 7.850 8.550 7.850 8.030 587,835 -0.01(-0.12%)
Jun 04, 2024 8.270 8.550 7.940 8.040 371,098 -0.33(-3.94%)
Jun 03, 2024 8.990 9.050 8.140 8.370 683,199 -0.53(-5.96%)
May 31, 2024 8.860 9.270 8.650 8.900 630,203 +0.28(+3.25%)
May 30, 2024 8.910 9.360 8.220 8.620 1,029,067 -0.17(-1.93%)
May 29, 2024 8.410 9.240 8.325 8.790 710,959 +0.24(+2.81%)
May 28, 2024 7.730 9.195 7.400 8.550 1,722,818 +0.75(+9.62%)
May 24, 2024 9.470 10.46 7.530 7.800 5,194,700 -2.89(-27.03%)
May 23, 2024 10.72 11.47 10.09 10.69 967,039 +0.11(+1.04%)
May 22, 2024 12.31 12.41 10.52 10.58 760,921 -1.69(-13.77%)
May 21, 2024 12.13 13.11 12.07 12.27 676,416 +0.29(+2.42%)
May 20, 2024 11.68 12.44 11.38 11.98 499,886 +0.48(+4.17%)
May 17, 2024 13.15 13.18 11.05 11.50 840,597 -1.20(-9.45%)
May 16, 2024 14.10 14.30 12.42 12.70 1,019,463 -1.30(-9.29%)
May 15, 2024 10.83 14.28 10.72 14.00 1,700,966 +3.30(+30.84%)
May 14, 2024 9.970 10.70 9.850 10.70 582,579 +0.50(+4.90%)
May 13, 2024 9.600 10.47 9.462 10.20 540,920 +0.88(+9.44%)
May 10, 2024 9.980 10.22 9.200 9.320 514,889 -0.65(-6.52%)
May 09, 2024 10.63 10.88 9.150 9.970 1,079,848 -0.86(-7.94%)
May 08, 2024 9.710 10.83 9.443 10.83 1,146,754 +1.24(+12.93%)
May 07, 2024 9.000 9.640 8.660 9.590 764,615 +0.74(+8.36%)
May 06, 2024 9.330 10.86 8.430 8.850 1,883,954 -0.17(-1.88%)
May 03, 2024 8.340 9.390 8.340 9.020 1,008,831 +0.59(+7.00%)
May 02, 2024 7.640 8.780 7.440 8.430 1,255,633 +0.45(+5.64%)
May 01, 2024 7.030 7.980 6.940 7.980 1,099,261 +0.93(+13.19%)
Apr 30, 2024 6.500 7.300 6.250 7.050 1,114,080 +0.64(+9.98%)
Apr 29, 2024 6.430 6.600 6.180 6.410 366,147 +0.02(+0.31%)
Apr 26, 2024 6.510 6.600 6.020 6.390 391,978 -0.04(-0.62%)
Apr 25, 2024 5.900 6.810 5.737 6.430 750,399 +0.38(+6.28%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.