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 )

6.390 -0.040 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.530 1.610 1.530 1.580 30,621 +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 1.370 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%)
Jan 02, 2024 1.490 1.490 1.410 1.450 76,582 -0.02(-1.36%)
Dec 29, 2023 1.380 1.490 1.320 1.470 102,500 +0.08(+5.76%)
Dec 28, 2023 1.360 1.405 1.300 1.390 108,538 +0.00(+0.00%)
Dec 27, 2023 1.150 1.420 1.100 1.390 379,805 +0.25(+21.93%)
Dec 26, 2023 1.150 1.200 1.100 1.140 19,332 +0.02(+1.79%)
Dec 22, 2023 1.080 1.200 1.080 1.120 102,582 +0.00(+0.00%)
Dec 21, 2023 1.060 1.140 1.060 1.120 63,412 +0.00(+0.00%)
Dec 20, 2023 1.110 1.140 1.020 1.120 121,345 +0.04(+3.70%)
Dec 19, 2023 1.190 1.190 1.020 1.080 225,935 -0.09(-7.69%)
Dec 18, 2023 1.300 1.306 1.080 1.170 251,223 -0.17(-12.69%)
Dec 15, 2023 1.330 1.350 1.240 1.340 364,062 +0.02(+1.52%)
Dec 14, 2023 1.200 1.400 1.091 1.320 1,047,894 +0.13(+10.92%)
Dec 13, 2023 1.030 1.230 1.020 1.190 1,717,216 +0.18(+17.82%)
Dec 12, 2023 1.350 1.460 1.000 1.010 28,967,454 +0.14(+16.29%)
Dec 11, 2023 0.8100 0.8685 0.8100 0.8685 485 -0.03(-3.50%)
Dec 08, 2023 0.8551 0.9000 0.8551 0.9000 2,543 +0.00(+0.00%)
Dec 07, 2023 0.8000 0.9000 0.8000 0.9000 3,495 +0.01(+1.12%)
Dec 06, 2023 0.9000 0.9000 0.8799 0.8900 5,961 +0.11(+14.10%)
Dec 05, 2023 0.8700 0.9000 0.7700 0.7800 34,566 -0.12(-13.33%)
Dec 04, 2023 0.8400 0.9900 0.8400 0.9000 7,527 +0.00(+0.01%)
Dec 01, 2023 0.9160 0.9899 0.8997 0.8999 3,638 +0.00(+0.10%)
Nov 30, 2023 0.9140 1.020 0.8300 0.8990 15,643 +0.04(+4.53%)
Nov 29, 2023 0.9000 0.9895 0.8556 0.8600 9,186 -0.04(-4.44%)
Nov 28, 2023 1.020 1.020 0.9000 0.9000 14,567 -0.08(-8.16%)
Nov 27, 2023 0.9900 1.030 0.9800 0.9800 9,658 +0.00(+0.05%)
Nov 24, 2023 0.9130 1.050 0.9089 0.9795 17,433 +0.08(+8.83%)
Nov 22, 2023 0.9000 1.030 0.8800 0.9000 58,485 -0.01(-1.13%)
Nov 21, 2023 0.9200 0.9901 0.8601 0.9103 11,552 +0.02(+2.27%)
Nov 20, 2023 0.8730 0.9901 0.8730 0.8901 21,113 -0.01(-1.10%)
Nov 17, 2023 0.9653 0.9653 0.8842 0.9000 70,358 -0.13(-12.62%)
Nov 16, 2023 0.9550 1.030 0.9550 1.030 9,332 +0.05(+5.42%)
Nov 15, 2023 0.9765 0.9770 0.9094 0.9770 2,444 +0.05(+5.05%)
Nov 14, 2023 0.9400 0.9400 0.8850 0.9300 14,174 +0.02(+2.24%)
Nov 13, 2023 0.9190 0.9270 0.8759 0.9096 6,867 +0.01(+0.73%)
Nov 10, 2023 0.9000 0.9400 0.9000 0.9030 4,428 +0.03(+3.79%)
Nov 09, 2023 1.080 1.080 0.8700 0.8700 22,512 -0.13(-13.00%)
Nov 08, 2023 0.8924 1.030 0.8924 1.000 57,362 +0.08(+8.70%)
Nov 07, 2023 0.9679 1.160 0.8501 0.9200 167,300 -0.01(-1.08%)
Nov 06, 2023 0.7633 0.9370 0.7500 0.9300 145,253 +0.25(+37.76%)
Nov 03, 2023 0.8998 0.9178 0.6600 0.6751 277,456 -0.18(-21.50%)
Nov 02, 2023 0.8450 0.9000 0.8450 0.8600 3,922 -0.04(-4.44%)
Nov 01, 2023 0.9000 0.9000 0.8999 0.9000 898 +0.00(+0.01%)
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%)
Aug 01, 2023 1.030 1.150 1.020 1.050 6,288 -0.03(-2.78%)
Jul 31, 2023 1.080 1.155 1.060 1.080 18,230 +0.03(+2.86%)
Jul 28, 2023 1.060 1.070 1.000 1.050 12,519 -0.03(-2.78%)
Jul 27, 2023 1.130 1.160 0.9768 1.080 88,353 -0.07(-6.09%)
Jul 26, 2023 1.130 1.150 1.100 1.150 11,575 +0.00(+0.00%)
Jul 25, 2023 1.140 1.180 1.130 1.150 1,285 +0.02(+1.77%)
Jul 24, 2023 1.210 1.213 1.130 1.130 22,330 -0.12(-9.60%)
Jul 21, 2023 1.290 1.290 1.170 1.250 28,655 -0.03(-2.24%)
Jul 20, 2023 1.250 1.279 1.250 1.279 4,740 +0.04(+3.11%)
Jul 19, 2023 1.290 1.290 1.210 1.240 24,391 -0.04(-3.13%)
Jul 18, 2023 1.250 1.290 1.220 1.280 9,730 +0.08(+6.67%)
Jul 17, 2023 1.180 1.250 1.170 1.200 8,536 +0.04(+3.45%)
Jul 14, 2023 1.200 1.201 1.140 1.160 10,825 -0.04(-3.33%)
Jul 13, 2023 1.180 1.250 1.170 1.200 38,512 +0.04(+3.45%)
Jul 12, 2023 1.170 1.190 1.160 1.160 5,787 -0.02(-1.69%)
Jul 11, 2023 1.163 1.220 1.150 1.180 19,736 -0.02(-1.67%)
Jul 10, 2023 1.230 1.240 1.180 1.200 13,814 -0.04(-3.23%)
Jul 07, 2023 1.250 1.250 1.201 1.240 8,060 +0.01(+0.81%)
Jul 06, 2023 1.220 1.230 1.220 1.230 1,559 +0.03(+2.50%)
Jul 05, 2023 1.241 1.290 1.140 1.200 20,330 -0.05(-4.00%)
Jul 03, 2023 1.250 1.290 1.220 1.250 23,479 -0.01(-0.79%)
Jun 30, 2023 1.240 1.260 1.240 1.260 6,922 +0.02(+1.61%)
Jun 29, 2023 1.280 1.280 1.220 1.240 6,218 +0.02(+1.64%)
Jun 28, 2023 1.270 1.270 1.180 1.220 129,971 -0.09(-6.87%)
Jun 27, 2023 1.210 1.320 1.210 1.310 10,632 +0.07(+5.65%)
Jun 26, 2023 1.390 1.390 1.210 1.240 37,869 -0.16(-11.43%)
Jun 23, 2023 1.200 1.410 1.180 1.400 26,903 +0.20(+16.67%)
Jun 22, 2023 1.330 1.410 1.200 1.200 21,321 -0.10(-7.69%)
Jun 21, 2023 1.390 1.430 1.260 1.300 17,228 +0.06(+4.84%)
Jun 20, 2023 1.440 1.460 1.240 1.240 48,836 -0.17(-12.06%)
Jun 16, 2023 1.490 1.500 1.390 1.410 14,580 -0.02(-1.40%)
Jun 15, 2023 1.630 1.630 1.430 1.430 18,464 -0.21(-12.80%)
May 08, 2023 1.680 1.850 1.600 1.640 20,318 -0.01(-0.61%)
May 05, 2023 1.750 1.750 1.610 1.650 17,076 -0.05(-2.94%)
May 04, 2023 1.530 1.730 1.530 1.700 24,412 +0.11(+6.92%)
May 03, 2023 1.680 1.680 1.520 1.590 48,959 +0.02(+1.27%)
May 02, 2023 1.420 1.750 1.410 1.570 94,701 +0.21(+15.44%)
May 01, 2023 1.250 1.440 1.250 1.360 8,255 +0.07(+5.43%)
Apr 28, 2023 1.340 1.350 1.280 1.290 32,546 -0.05(-3.47%)
Apr 27, 2023 1.320 1.390 1.320 1.336 2,492 -0.00(-0.27%)
Apr 26, 2023 1.540 1.540 1.326 1.340 4,539 -0.06(-4.29%)
Apr 25, 2023 1.400 1.400 1.270 1.400 15,989 +0.05(+3.70%)
Apr 24, 2023 1.400 1.455 1.340 1.350 8,955 -0.05(-3.57%)
Apr 21, 2023 1.367 1.450 1.351 1.400 18,844 -0.01(-0.71%)
Apr 20, 2023 1.290 1.450 1.240 1.410 67,454 +0.17(+13.71%)
Apr 19, 2023 1.460 1.470 1.150 1.240 97,261 -0.27(-17.88%)
Apr 18, 2023 1.670 1.743 1.440 1.510 74,410 -0.18(-10.65%)
Apr 17, 2023 1.560 1.770 1.380 1.690 694,308 +0.27(+19.01%)
Apr 14, 2023 1.440 1.440 1.386 1.420 3,223 +0.06(+4.41%)
Apr 13, 2023 1.290 1.495 1.290 1.360 18,457 -0.02(-1.45%)
Apr 12, 2023 1.360 1.400 1.300 1.380 27,401 +0.01(+0.73%)
Apr 11, 2023 1.360 1.370 1.350 1.370 2,729 -0.03(-2.14%)
Apr 10, 2023 1.610 1.610 1.400 1.400 1,549 +0.01(+0.72%)
Apr 06, 2023 1.440 1.440 1.368 1.390 3,041 -0.03(-2.11%)
Apr 05, 2023 1.440 1.451 1.410 1.420 1,517 +0.02(+1.43%)
Apr 04, 2023 1.390 1.400 1.340 1.400 3,891 -0.01(-0.71%)
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.