Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Candel Therapeutics Inc (NQ: CADL )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 0.9660 1.040 0.9202 1.040 9,834 +0.12(+13.04%)
Sep 29, 2023 0.9300 0.9500 0.9200 0.9200 16,551 +0.00(+0.00%)
Sep 28, 2023 0.9016 0.9599 0.9015 0.9200 31,452 +0.01(+1.10%)
Sep 27, 2023 1.000 1.000 0.8700 0.9100 30,156 -0.09(-9.00%)
Sep 26, 2023 1.140 1.160 0.8790 1.000 238,156 -0.12(-10.71%)
Sep 25, 2023 1.283 1.170 1.058 1.120 25,664 -0.02(-1.75%)
Sep 22, 2023 1.180 1.180 1.130 1.140 956 +0.00(+0.00%)
Sep 21, 2023 1.225 1.225 1.120 1.140 9,945 +0.01(+0.88%)
Sep 20, 2023 1.185 1.187 1.130 1.130 6,797 -0.07(-5.83%)
Sep 19, 2023 1.192 1.200 1.192 1.200 799 +0.01(+0.84%)
Sep 18, 2023 1.240 1.240 1.190 1.190 2,473 -0.07(-5.56%)
Sep 15, 2023 1.200 1.260 1.190 1.260 16,834 +0.05(+4.13%)
Sep 14, 2023 1.240 1.240 1.190 1.210 11,267 +0.01(+0.83%)
Sep 13, 2023 1.242 1.243 1.200 1.200 5,100 +0.03(+2.56%)
Sep 12, 2023 1.180 1.250 1.170 1.170 5,046 -0.03(-2.50%)
Sep 11, 2023 1.150 1.260 1.150 1.200 11,960 +0.02(+1.69%)
Sep 08, 2023 1.140 1.220 1.120 1.180 20,965 +0.00(+0.43%)
Sep 07, 2023 1.140 1.190 1.140 1.175 2,778 +0.04(+3.07%)
Sep 06, 2023 1.140 1.150 1.120 1.140 6,513 -0.02(-1.72%)
Sep 05, 2023 1.250 1.270 1.120 1.160 16,559 -0.05(-4.13%)
Sep 01, 2023 1.180 1.290 1.180 1.210 7,946 -0.01(-0.82%)
Aug 31, 2023 1.300 1.310 1.200 1.220 35,662 -0.03(-2.40%)
Aug 30, 2023 1.220 1.280 1.220 1.250 9,995 +0.02(+2.04%)
Aug 29, 2023 1.170 1.230 1.158 1.225 4,317 +0.04(+2.94%)
Aug 28, 2023 1.270 1.310 1.190 1.190 5,239 -0.10(-8.11%)
Aug 25, 2023 1.260 1.340 1.250 1.295 6,864 +0.00(+0.39%)
Aug 24, 2023 1.350 1.370 1.220 1.290 22,189 -0.01(-0.77%)
Aug 23, 2023 1.240 1.370 1.230 1.300 72,393 +0.06(+4.50%)
Aug 22, 2023 1.160 1.260 1.120 1.244 25,993 +0.12(+11.07%)
Aug 21, 2023 1.100 1.160 1.100 1.120 17,761 +0.03(+2.75%)
Aug 18, 2023 1.110 1.120 1.090 1.090 8,671 -0.04(-3.54%)
Aug 17, 2023 1.100 1.130 1.091 1.130 3,225 +0.01(+0.89%)
Aug 16, 2023 1.110 1.190 1.110 1.120 18,335 -0.04(-3.45%)
Aug 15, 2023 1.180 1.180 1.120 1.160 2,199 +0.01(+0.88%)
Aug 14, 2023 1.170 1.210 1.130 1.150 3,952 -0.00(-0.01%)
Aug 11, 2023 1.080 1.200 1.071 1.150 10,407 +0.09(+8.49%)
Aug 10, 2023 1.000 1.070 1.000 1.060 5,156 -0.04(-3.64%)
Aug 09, 2023 1.100 1.100 1.100 1.100 1,126 +0.00(+0.00%)
Aug 08, 2023 1.110 1.140 1.080 1.100 5,912 +0.03(+2.80%)
Aug 07, 2023 1.090 1.100 1.070 1.070 9,981 +0.02(+1.90%)
Aug 04, 2023 1.090 1.100 1.050 1.050 2,691 -0.01(-0.94%)
Aug 03, 2023 1.100 1.160 1.060 1.060 4,939 -0.02(-1.85%)
Aug 02, 2023 1.070 1.100 0.9850 1.080 38,038 +0.03(+2.86%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.