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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Candel Therapeutics Inc (NQ: CADL )

5.390 -0.070 (-1.28%)
Streaming Delayed Price Updated: 12:25 PM 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 (%)
Jun 30, 2022 3.254 3.410 3.000 3.240 18,429 -0.15(-4.42%)
Jun 29, 2022 3.390 3.500 3.390 3.390 2,013 -0.12(-3.42%)
Jun 28, 2022 3.490 3.510 3.380 3.510 5,640 +0.02(+0.57%)
Jun 27, 2022 3.500 3.510 3.300 3.490 3,198 -0.01(-0.29%)
Jun 24, 2022 3.530 3.620 3.220 3.500 7,303 -0.05(-1.41%)
Jun 23, 2022 3.400 3.560 3.325 3.550 10,304 +0.06(+1.72%)
Jun 22, 2022 3.500 3.500 3.325 3.490 3,908 +0.12(+3.56%)
Jun 21, 2022 3.870 3.870 3.130 3.370 13,982 -0.10(-2.88%)
Jun 17, 2022 3.400 3.470 3.110 3.470 10,419 +0.07(+2.06%)
Jun 16, 2022 3.270 3.490 3.130 3.400 10,827 -0.06(-1.73%)
Jun 15, 2022 3.650 4.000 3.430 3.460 24,018 +0.03(+0.87%)
Jun 14, 2022 3.390 3.500 3.210 3.430 19,822 +0.11(+3.31%)
Jun 13, 2022 3.640 3.640 3.320 3.320 17,039 -0.01(-0.30%)
Jun 10, 2022 3.900 3.900 3.030 3.330 21,135 -0.56(-14.40%)
Jun 09, 2022 3.900 4.000 3.720 3.890 14,660 -0.11(-2.75%)
Jun 08, 2022 3.850 4.000 3.850 4.000 3,174 +0.15(+3.90%)
Jun 07, 2022 3.660 3.960 3.660 3.850 3,526 +0.21(+5.77%)
Jun 06, 2022 3.770 3.780 3.570 3.640 5,270 -0.13(-3.45%)
Jun 03, 2022 3.660 3.770 3.660 3.770 1,091 +0.12(+3.29%)
Jun 02, 2022 4.240 4.240 3.411 3.650 24,990 -0.09(-2.41%)
Jun 01, 2022 3.510 3.990 3.510 3.740 8,988 -0.03(-0.80%)
May 31, 2022 4.070 4.237 3.760 3.770 37,150 -0.48(-11.29%)
May 27, 2022 3.720 4.250 3.630 4.250 7,873 +0.47(+12.43%)
May 26, 2022 3.440 3.800 3.440 3.780 11,212 +0.31(+8.93%)
May 25, 2022 3.410 3.530 3.270 3.470 19,481 +0.34(+10.86%)
May 24, 2022 3.500 3.500 3.020 3.130 86,299 -0.39(-11.08%)
May 23, 2022 3.520 3.566 3.500 3.520 15,897 +0.01(+0.28%)
May 20, 2022 3.800 3.800 3.500 3.510 8,389 -0.19(-5.14%)
May 19, 2022 3.820 3.910 3.610 3.700 14,116 -0.05(-1.33%)
May 18, 2022 4.000 4.250 3.650 3.750 22,847 -0.25(-6.25%)
May 17, 2022 4.000 4.000 3.640 4.000 19,601 +0.14(+3.63%)
May 16, 2022 4.000 4.040 3.725 3.860 78,879 -0.14(-3.50%)
May 13, 2022 3.886 4.050 3.732 4.000 55,722 +0.20(+5.26%)
May 12, 2022 3.800 3.850 3.500 3.800 32,255 +0.13(+3.54%)
May 11, 2022 3.788 3.788 3.644 3.670 1,795 -0.16(-4.18%)
May 10, 2022 3.590 3.860 3.530 3.830 13,406 +0.39(+11.34%)
May 09, 2022 3.950 3.950 3.330 3.440 35,003 -0.28(-7.53%)
May 06, 2022 3.720 3.720 3.710 3.720 3,105 +0.07(+1.92%)
May 05, 2022 3.890 3.890 3.550 3.650 18,097 -0.15(-3.95%)
May 04, 2022 3.850 4.240 3.790 3.800 37,813 -0.10(-2.56%)
May 03, 2022 3.920 3.920 3.760 3.900 8,445 +0.06(+1.56%)
May 02, 2022 3.530 3.840 3.530 3.840 19,127 +0.26(+7.26%)
Apr 29, 2022 3.490 3.720 3.490 3.580 43,436 +0.01(+0.28%)
Apr 28, 2022 3.780 3.820 3.480 3.570 25,170 -0.18(-4.80%)
Apr 27, 2022 3.970 4.236 3.580 3.750 32,369 -0.22(-5.54%)
Apr 26, 2022 4.780 4.800 3.780 3.970 97,833 -0.86(-17.81%)
Apr 25, 2022 4.760 5.000 4.750 4.830 41,144 -0.05(-1.02%)
Apr 22, 2022 4.820 5.020 4.770 4.880 41,335 -0.02(-0.41%)
Apr 21, 2022 5.530 5.530 4.800 4.900 96,145 -0.66(-11.87%)
Apr 20, 2022 5.270 5.700 5.100 5.560 85,476 +0.05(+0.91%)
Apr 19, 2022 4.760 5.750 4.760 5.510 1,181,711 +0.72(+15.03%)
Apr 18, 2022 5.250 5.250 4.750 4.790 37,972 -0.40(-7.71%)
Apr 14, 2022 5.390 5.390 4.760 5.190 38,062 +0.06(+1.17%)
Apr 13, 2022 5.000 5.230 4.760 5.130 36,068 +0.24(+4.91%)
Apr 12, 2022 5.060 5.180 4.550 4.890 67,283 -0.23(-4.49%)
Apr 11, 2022 4.890 5.210 4.850 5.120 25,080 +0.23(+4.70%)
Apr 08, 2022 4.570 5.080 4.290 4.890 85,031 +0.39(+8.67%)
Apr 07, 2022 4.770 4.850 4.390 4.500 15,134 -0.37(-7.60%)
Apr 06, 2022 4.900 4.950 4.540 4.870 11,468 -0.16(-3.18%)
Apr 05, 2022 5.130 5.130 4.921 5.030 19,138 -0.20(-3.82%)
Apr 04, 2022 5.200 5.520 5.180 5.230 17,161 -0.02(-0.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.