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 )

1.580 +0.040 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.530 1.610 1.530 1.580 25,297 +0.04(+2.60%)
Mar 27, 2024 1.470 1.540 1.450 1.540 30,835 +0.05(+3.36%)
Mar 26, 2024 1.527 1.536 1.450 1.490 40,580 -0.03(-1.97%)
Mar 25, 2024 1.520 1.589 1.460 1.520 33,923 +0.02(+1.33%)
Mar 22, 2024 1.490 1.553 1.420 1.500 30,433 +0.05(+3.45%)
Mar 21, 2024 1.550 1.570 1.400 1.450 33,557 -0.05(-3.33%)
Mar 20, 2024 1.450 1.540 1.450 1.500 27,553 +0.00(+0.00%)
Mar 19, 2024 1.399 1.550 1.399 1.500 29,213 +0.10(+7.14%)
Mar 18, 2024 1.540 1.540 1.340 1.400 69,864 -0.10(-6.67%)
Mar 15, 2024 1.600 1.600 1.480 1.500 63,864 -0.06(-3.85%)
Mar 14, 2024 1.570 1.629 1.530 1.560 35,519 -0.01(-0.64%)
Mar 13, 2024 1.630 1.630 1.560 1.570 16,151 -0.04(-2.48%)
Mar 12, 2024 1.710 1.710 1.600 1.610 13,981 -0.07(-4.17%)
Mar 11, 2024 1.550 1.740 1.550 1.680 132,879 +0.11(+7.01%)
Mar 08, 2024 1.590 1.610 1.530 1.570 70,855 +0.04(+2.61%)
Mar 07, 2024 1.550 1.590 1.500 1.530 93,851 -0.05(-3.16%)
Mar 06, 2024 1.620 1.624 1.560 1.580 59,869 -0.05(-3.07%)
Mar 05, 2024 1.660 1.660 1.550 1.630 57,922 -0.02(-1.21%)
Mar 04, 2024 1.690 1.690 1.600 1.650 177,511 -0.05(-2.94%)
Mar 01, 2024 1.850 1.877 1.680 1.700 139,695 -0.16(-8.60%)
Feb 29, 2024 1.860 1.950 1.820 1.860 111,538 +0.07(+3.92%)
Feb 28, 2024 1.790 1.790 1.710 1.790 71,331 +0.05(+2.87%)
Feb 27, 2024 1.740 1.800 1.710 1.740 39,168 -0.04(-2.25%)
Feb 26, 2024 1.720 1.813 1.720 1.780 57,213 +0.03(+1.71%)
Feb 23, 2024 1.830 1.830 1.650 1.750 84,937 +0.02(+0.99%)
Feb 22, 2024 1.850 1.850 1.700 1.733 81,262 -0.03(-1.54%)
Feb 21, 2024 1.690 1.770 1.620 1.760 59,033 +0.04(+2.33%)
Feb 20, 2024 1.680 1.770 1.630 1.720 96,464 +0.00(+0.00%)
Feb 16, 2024 1.800 1.800 1.600 1.720 113,587 -0.02(-1.15%)
Feb 15, 2024 1.840 1.840 1.600 1.740 115,241 +0.05(+2.96%)
Feb 14, 2024 1.760 1.800 1.600 1.690 253,153 -0.11(-6.11%)
Feb 13, 2024 1.490 1.940 1.440 1.800 1,925,131 +0.41(+29.50%)
Feb 12, 2024 1.450 1.490 1.300 1.390 36,772 -0.04(-2.80%)
Feb 09, 2024 1.230 1.440 1.210 1.430 23,343 +0.17(+13.04%)
Feb 08, 2024 1.270 1.280 1.250 1.265 7,397 +0.01(+1.20%)
Feb 07, 2024 1.300 1.300 1.250 1.250 17,688 -0.04(-3.10%)
Feb 06, 2024 1.320 1.320 1.250 1.290 21,766 -0.03(-2.27%)
Feb 05, 2024 1.340 1.338 1.300 1.320 1,790 +0.02(+1.54%)
Feb 02, 2024 1.350 1.350 1.270 1.300 9,030 -0.02(-1.52%)
Feb 01, 2024 1.350 1.360 1.260 1.320 19,555 +0.02(+1.54%)
Jan 31, 2024 1.250 1.330 1.250 1.300 24,025 +0.04(+3.17%)
Jan 30, 2024 1.245 1.283 1.245 1.260 4,627 +0.03(+2.44%)
Jan 29, 2024 1.160 1.250 1.160 1.230 22,120 +0.02(+2.07%)
Jan 26, 2024 1.220 1.290 1.160 1.205 20,141 -0.05(-4.37%)
Jan 25, 2024 1.333 1.333 1.250 1.260 9,397 -0.01(-0.79%)
Jan 24, 2024 1.300 1.300 1.250 1.270 6,061 -0.05(-3.79%)
Jan 23, 2024 1.350 1.390 1.260 1.320 134,903 +0.00(+0.00%)
Jan 22, 2024 1.270 1.330 1.270 1.320 8,126 +0.03(+2.33%)
Jan 19, 2024 1.350 1.350 1.290 1.290 11,559 +0.00(+0.00%)
Jan 18, 2024 1.230 1.350 1.230 1.290 27,082 +0.04(+3.20%)
Jan 17, 2024 1.200 1.270 1.190 1.250 45,811 +0.01(+0.81%)
Jan 16, 2024 1.300 1.324 1.230 1.240 33,650 -0.09(-6.77%)
Jan 12, 2024 1.351 1.351 1.300 1.330 11,300 +0.05(+3.91%)
Jan 11, 2024 1.341 1.389 1.216 1.280 36,922 -0.10(-7.25%)
Jan 10, 2024 1.400 1.450 1.320 1.380 35,556 -0.02(-1.43%)
Jan 09, 2024 1.390 1.420 1.370 1.400 20,405 +0.02(+1.45%)
Jan 08, 2024 1.350 1.420 1.300 1.380 93,535 -0.03(-2.13%)
Jan 05, 2024 1.490 1.490 1.385 1.410 24,824 -0.08(-5.37%)
Jan 04, 2024 1.470 1.490 1.450 1.490 16,601 +0.00(+0.00%)
Jan 03, 2024 1.450 1.500 1.280 1.490 74,154 +0.04(+2.76%)
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.