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. - Common Stock (NQ: CADL )

8.800 +0.170 (+1.97%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 8.510 9.180 8.450 8.800 1,099,940 +0.17(+1.97%)
Dec 23, 2024 8.550 9.125 7.900 8.630 2,643,274 -0.12(-1.37%)
Dec 20, 2024 9.140 10.000 8.250 8.750 4,843,925 -1.17(-11.79%)
Dec 19, 2024 6.889 10.38 6.490 9.920 10,905,154 +3.39(+51.91%)
Dec 18, 2024 6.730 6.920 6.130 6.530 4,744,082 -0.07(-1.06%)
Dec 17, 2024 6.000 6.600 5.900 6.600 4,012,485 +0.44(+7.23%)
Dec 16, 2024 7.110 7.280 6.000 6.155 8,108,099 -0.59(-8.81%)
Dec 13, 2024 6.850 7.140 6.200 6.750 18,711,248 -3.05(-31.12%)
Dec 12, 2024 7.940 10.82 7.909 9.800 29,558,516 +2.05(+26.45%)
Dec 11, 2024 12.55 14.60 6.130 7.750 100,658,192 +3.14(+68.11%)
Dec 10, 2024 5.000 5.000 4.420 4.610 730,727 -0.44(-8.71%)
Dec 09, 2024 5.400 5.500 4.955 5.050 606,701 -0.09(-1.75%)
Dec 06, 2024 4.900 5.430 4.860 5.140 609,297 +0.24(+4.90%)
Dec 05, 2024 4.350 5.250 4.280 4.900 993,523 +0.47(+10.61%)
Dec 04, 2024 4.650 4.690 4.380 4.430 531,100 -0.08(-1.77%)
Dec 03, 2024 4.530 4.580 4.320 4.510 596,611 -0.06(-1.31%)
Dec 02, 2024 4.690 4.900 4.520 4.570 559,419 -0.13(-2.87%)
Nov 29, 2024 4.950 4.950 4.450 4.705 612,318 -0.25(-4.95%)
Nov 27, 2024 4.700 5.020 4.540 4.950 689,973 +0.33(+7.14%)
Nov 26, 2024 5.070 5.070 4.560 4.620 492,335 -0.22(-4.55%)
Nov 25, 2024 5.200 5.310 4.830 4.840 862,089 -0.20(-3.97%)
Nov 22, 2024 4.190 5.570 4.190 5.040 2,312,609 +0.91(+21.89%)
Nov 21, 2024 4.020 4.300 3.965 4.135 444,955 +0.15(+3.89%)
Nov 20, 2024 4.080 4.103 3.925 3.980 353,954 -0.01(-0.25%)
Nov 19, 2024 3.940 4.140 3.830 3.990 261,835 +0.04(+0.88%)
Nov 18, 2024 3.957 4.300 3.938 3.955 376,159 +0.16(+4.08%)
Nov 15, 2024 4.350 4.430 3.785 3.800 628,283 -0.50(-11.63%)
Nov 14, 2024 4.250 4.440 3.950 4.300 539,672 +0.01(+0.23%)
Nov 13, 2024 4.450 4.525 4.280 4.290 333,854 -0.18(-4.03%)
Nov 12, 2024 4.650 4.730 4.300 4.470 357,787 -0.18(-3.87%)
Nov 11, 2024 4.850 4.949 4.520 4.650 464,828 -0.18(-3.73%)
Nov 08, 2024 5.140 5.150 4.830 4.830 417,278 -0.26(-5.11%)
Nov 07, 2024 5.290 5.360 5.070 5.090 337,731 -0.24(-4.50%)
Nov 06, 2024 5.400 5.425 5.200 5.330 217,471 +0.13(+2.50%)
Nov 05, 2024 5.150 5.255 5.120 5.200 216,046 +0.01(+0.19%)
Nov 04, 2024 5.260 5.440 5.180 5.190 124,619 -0.09(-1.70%)
Nov 01, 2024 5.260 5.305 5.150 5.280 211,738 +0.00(+0.00%)
Oct 31, 2024 5.410 5.430 5.130 5.280 207,421 -0.13(-2.40%)
Oct 30, 2024 5.460 5.500 5.210 5.410 209,117 -0.04(-0.82%)
Oct 29, 2024 5.430 5.640 5.410 5.455 247,116 -0.05(-1.00%)
Oct 28, 2024 5.840 6.060 5.400 5.510 419,604 -0.09(-1.61%)
Oct 25, 2024 5.600 5.880 5.564 5.600 320,675 +0.08(+1.45%)
Oct 24, 2024 5.780 5.845 5.510 5.520 157,439 -0.18(-3.07%)
Oct 23, 2024 5.680 5.740 5.540 5.695 143,680 +0.02(+0.26%)
Oct 22, 2024 5.860 5.980 5.600 5.680 177,140 -0.16(-2.74%)
Oct 21, 2024 6.050 6.074 5.740 5.840 189,572 -0.22(-3.63%)
Oct 18, 2024 5.890 6.170 5.845 6.060 271,783 +0.19(+3.24%)
Oct 17, 2024 6.200 6.420 5.780 5.870 299,041 -0.35(-5.70%)
Oct 16, 2024 5.950 6.330 5.780 6.225 354,179 +0.27(+4.62%)
Oct 15, 2024 6.010 6.102 5.660 5.950 240,553 -0.05(-0.83%)
Oct 14, 2024 6.020 6.175 5.960 6.000 180,915 -0.02(-0.33%)
Oct 11, 2024 6.050 6.200 5.950 6.020 231,748 +0.01(+0.17%)
Oct 10, 2024 6.080 6.120 5.900 6.010 124,063 +0.01(+0.25%)
Oct 09, 2024 6.150 6.200 5.920 5.995 144,600 -0.16(-2.52%)
Oct 08, 2024 6.480 6.535 6.060 6.150 293,903 -0.28(-4.35%)
Oct 07, 2024 6.610 6.720 6.380 6.430 189,409 -0.22(-3.31%)
Oct 04, 2024 6.710 6.880 6.460 6.650 192,972 -0.06(-0.89%)
Oct 03, 2024 6.780 7.030 6.660 6.710 119,842 -0.10(-1.47%)
Oct 02, 2024 6.960 7.090 6.810 6.810 207,696 -0.19(-2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.