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 )

1.560 +0.020 (+1.30%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.400 1.450 1.350 1.350 27,867 -0.03(-2.35%)
Mar 30, 2023 1.400 1.410 1.383 1.383 1,135 -0.03(-1.99%)
Mar 29, 2023 1.430 1.550 1.400 1.411 15,860 +0.01(+0.76%)
Mar 28, 2023 1.570 1.570 1.380 1.400 31,946 +0.00(+0.00%)
Mar 27, 2023 1.510 1.510 1.400 1.400 1,404 -0.09(-6.04%)
Mar 24, 2023 1.390 1.490 1.390 1.490 20,454 +0.10(+7.19%)
Mar 23, 2023 1.440 1.460 1.300 1.390 24,312 -0.08(-5.44%)
Mar 22, 2023 1.400 1.470 1.400 1.470 1,873 +0.06(+4.26%)
Mar 21, 2023 1.480 1.480 1.380 1.410 4,960 -0.07(-4.73%)
Mar 20, 2023 1.470 1.530 1.390 1.480 37,086 +0.05(+3.50%)
Mar 17, 2023 1.620 1.640 1.430 1.430 13,226 -0.18(-11.18%)
Mar 16, 2023 1.590 1.610 1.450 1.610 11,695 +0.11(+7.33%)
Mar 15, 2023 1.500 1.585 1.500 1.500 8,319 +0.01(+0.67%)
Mar 14, 2023 1.500 1.600 1.420 1.490 60,697 -0.08(-5.10%)
Mar 13, 2023 1.500 1.630 1.440 1.570 13,590 -0.05(-3.09%)
Mar 10, 2023 1.860 1.860 1.620 1.620 27,238 -0.13(-7.43%)
Mar 09, 2023 2.010 2.010 1.750 1.750 25,102 -0.25(-12.50%)
Mar 08, 2023 1.980 2.000 1.900 2.000 2,109 +0.10(+5.54%)
Mar 07, 2023 1.770 2.060 1.770 1.895 5,950 +0.11(+6.46%)
Mar 06, 2023 1.750 1.900 1.750 1.780 4,471 +0.06(+3.49%)
Mar 03, 2023 1.820 1.957 1.640 1.720 18,687 -0.08(-4.44%)
Mar 02, 2023 1.940 1.940 1.799 1.800 7,547 -0.06(-3.23%)
Mar 01, 2023 2.010 2.020 1.830 1.860 11,875 +0.06(+3.33%)
Feb 28, 2023 1.900 2.090 1.800 1.800 3,251 -0.18(-9.01%)
Feb 27, 2023 2.040 2.040 1.820 1.978 2,925 +0.02(+0.93%)
Feb 24, 2023 2.100 2.190 1.860 1.960 4,867 +0.04(+2.08%)
Feb 23, 2023 1.980 2.070 1.860 1.920 26,496 -0.08(-4.00%)
Feb 22, 2023 2.160 2.300 2.000 2.000 31,886 -0.11(-5.28%)
Feb 21, 2023 2.110 2.260 2.100 2.111 6,842 +0.01(+0.54%)
Feb 17, 2023 2.080 2.220 2.080 2.100 22,602 +0.03(+1.45%)
Feb 16, 2023 2.105 2.230 1.991 2.070 7,034 +0.07(+3.50%)
Feb 15, 2023 2.050 2.046 1.960 2.000 1,340 +0.04(+2.04%)
Feb 14, 2023 2.030 2.030 1.900 1.960 39,845 -0.07(-3.45%)
Feb 13, 2023 2.090 2.440 2.030 2.030 13,618 -0.02(-1.01%)
Feb 10, 2023 2.270 2.440 2.050 2.051 12,644 -0.20(-8.86%)
Feb 09, 2023 2.405 2.405 2.250 2.250 44,437 -0.06(-2.60%)
Feb 08, 2023 2.250 2.310 2.250 2.310 2,663 +0.01(+0.43%)
Feb 07, 2023 2.360 2.360 2.300 2.300 2,844 +0.03(+1.32%)
Feb 06, 2023 2.490 2.490 2.270 2.270 16,336 -0.15(-6.20%)
Feb 03, 2023 2.510 2.520 2.350 2.420 14,467 +0.08(+3.42%)
Feb 02, 2023 2.490 2.504 2.310 2.340 33,603 -0.07(-2.90%)
Feb 01, 2023 2.600 2.600 2.320 2.410 43,686 -0.16(-6.21%)
Jan 31, 2023 2.410 2.640 2.410 2.570 7,067 +0.16(+6.62%)
Jan 30, 2023 2.580 2.580 2.400 2.410 12,411 -0.26(-9.74%)
Jan 27, 2023 2.450 2.670 2.360 2.670 28,970 +0.17(+6.80%)
Jan 26, 2023 2.500 2.520 2.410 2.500 15,544 +0.15(+6.16%)
Jan 25, 2023 2.660 2.660 2.240 2.355 80,170 -0.31(-11.80%)
Jan 24, 2023 2.700 2.750 2.510 2.670 21,531 -0.05(-1.84%)
Jan 23, 2023 2.380 3.060 2.380 2.720 108,408 +0.34(+14.29%)
Jan 20, 2023 2.300 2.380 2.300 2.380 17,330 +0.13(+5.77%)
Jan 19, 2023 2.070 2.340 2.070 2.250 32,303 +0.17(+8.18%)
Jan 18, 2023 2.250 2.280 2.050 2.080 27,610 -0.12(-5.45%)
Jan 17, 2023 2.100 2.210 2.090 2.200 30,051 +0.12(+5.77%)
Jan 13, 2023 1.970 2.130 1.970 2.080 26,276 +0.11(+5.58%)
Jan 12, 2023 1.980 2.000 1.940 1.970 15,463 +0.05(+2.60%)
Jan 11, 2023 1.690 1.940 1.690 1.920 29,698 +0.18(+10.34%)
Jan 10, 2023 1.920 2.097 1.600 1.740 95,086 -0.24(-12.12%)
Jan 09, 2023 2.060 2.140 1.900 1.980 65,263 +0.00(+0.00%)
Jan 06, 2023 2.210 2.210 1.960 1.980 135,630 -0.23(-10.41%)
Jan 05, 2023 2.010 2.330 1.964 2.210 57,065 +0.22(+11.06%)
Jan 04, 2023 1.750 2.167 1.750 1.990 31,750 +0.22(+12.43%)
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.