Advertisement
Advertisement
U.S. markets close in 1 hour 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Candel Therapeutics, Inc. (CADL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.4100-0.0800 (-2.29%)
As of 11:15AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20223.49003.51003.38003.41003.41003,589
Jun 27, 20223.50003.51003.30003.49003.49003,200
Jun 24, 20223.53003.62003.22003.50003.50007,300
Jun 23, 20223.40003.56003.32503.55003.550010,300
Jun 22, 20223.50003.50003.32503.49003.49003,900
Jun 21, 20223.87003.87003.13003.37003.370014,000
Jun 17, 20223.40003.47003.11003.47003.470010,400
Jun 16, 20223.27003.49003.13003.40003.400010,800
Jun 15, 20223.65404.00003.43003.46003.460024,000
Jun 14, 20223.38603.50003.21003.43003.430019,800
Jun 13, 20223.64003.64003.32003.32003.320017,000
Jun 10, 20223.90003.90003.03003.33003.330021,100
Jun 09, 20223.90004.00003.72003.89003.890014,700
Jun 08, 20223.85004.00003.85004.00004.00003,200
Jun 07, 20223.66003.96003.66003.85003.85003,500
Jun 06, 20223.77003.78003.57003.64003.64005,300
Jun 03, 20223.66003.77003.66003.77003.77001,100
Jun 02, 20224.24004.24003.41103.65003.650025,000
Jun 01, 20223.51003.99003.51003.74003.74009,000
May 31, 20224.07004.23703.76003.77003.770037,200
May 27, 20223.71904.25003.63004.25004.25007,900
May 26, 20223.44003.80003.44003.78003.780011,200
May 25, 20223.41003.53003.27003.47003.470019,500
May 24, 20223.50003.50003.02003.13003.130086,300
May 23, 20223.52003.56603.50003.52003.520015,900
May 20, 20223.80003.80003.50003.51003.51008,400
May 19, 20223.82003.91003.61003.70003.700014,100
May 18, 20224.00004.25003.65003.75003.750022,800
May 17, 20224.00004.00003.64004.00004.000019,600
May 16, 20224.00004.04003.72503.86003.860068,900
May 13, 20223.88604.05003.73204.00004.000055,700
May 12, 20223.80003.85003.50003.80003.800032,300
May 11, 20223.78803.78803.64403.67003.67001,800
May 10, 20223.59403.86003.53003.83003.830013,400
May 09, 20223.95003.95003.33003.44003.440035,000
May 06, 20223.72003.72003.71003.72003.72003,100
May 05, 20223.89003.89003.55003.65003.650017,900
May 04, 20223.85004.24003.79003.80003.800037,800
May 03, 20223.92003.92003.76003.90003.90008,400
May 02, 20223.53003.84003.53003.84003.840019,100
Apr 29, 20223.49003.72003.49003.58003.580043,400
Apr 28, 20223.78003.82003.48003.57003.570024,900
Apr 27, 20223.97004.23603.58003.75003.750032,400
Apr 26, 20224.78004.80003.78003.97003.970097,800
Apr 25, 20224.76005.00004.75004.83004.830041,100
Apr 22, 20224.82005.02004.77004.88004.880041,300
Apr 21, 20225.53005.53004.80004.90004.900096,100
Apr 20, 20225.27005.70005.10005.56005.560085,500
Apr 19, 20224.76005.75004.76005.51005.51001,181,700
Apr 18, 20225.25005.25004.75004.79004.790038,000
Apr 14, 20225.39005.39004.76005.19005.190038,100
Apr 13, 20225.00005.23004.76005.13005.130036,100
Apr 12, 20225.06005.18004.55004.89004.890067,300
Apr 11, 20224.89005.21004.85005.12005.120025,100
Apr 08, 20224.57005.08004.29004.89004.890085,000
Apr 07, 20224.77004.85004.39004.50004.500015,100
Apr 06, 20224.90004.95004.54004.87004.870011,500
Apr 05, 20225.13005.13004.92105.03005.030019,100
Apr 04, 20225.20005.52005.18005.23005.230017,200
Apr 01, 20225.16005.50005.05005.25005.2500100,700
Mar 31, 20224.73005.21004.39005.09005.090062,300
Mar 30, 20224.52004.65004.35004.59004.590018,900
Mar 29, 20224.43004.49004.22004.42004.420039,100
Mar 28, 20224.62004.66404.40004.54004.540012,800
Mar 25, 20224.95005.45004.38004.55004.550086,700
Mar 24, 20224.41704.75004.41704.75004.750037,700
Mar 23, 20224.43004.50004.35004.44004.440021,500
Mar 22, 20224.42004.56004.31004.50004.500032,000
Mar 21, 20224.75004.83004.50004.60004.600031,300
Mar 18, 20224.65004.75004.29004.72004.720093,800
Mar 17, 20224.10004.69004.10004.69004.690092,500
Mar 16, 20223.93004.31003.71004.25004.250048,700
Mar 15, 20223.63003.96003.63003.75003.750025,400
Mar 14, 20223.97003.97003.55003.66003.660013,900
Mar 11, 20223.86503.96003.80003.85003.85009,200
Mar 10, 20223.82004.08003.76004.08004.080015,300
Mar 09, 20224.20004.75003.86004.20004.200070,200
Mar 08, 20223.90004.10003.78003.84003.840020,600
Mar 07, 20224.38404.38404.00004.00004.000011,900
Mar 04, 20224.02004.60004.00004.14004.140074,800
Mar 03, 20224.11104.54004.11104.13004.130029,900
Mar 02, 20224.33004.76003.91003.99003.990055,300
Mar 01, 20224.13004.50004.01004.02004.020017,600
Feb 28, 20224.78004.78004.10004.12004.120017,100
Feb 25, 20224.51004.70004.39004.45004.450011,200
Feb 24, 20224.37004.45004.22004.45004.450024,100
Feb 23, 20224.85005.06004.55004.60004.600033,700
Feb 22, 20224.16004.68004.16004.61004.610023,200
Feb 18, 20224.78504.78504.17004.21004.210015,800
Feb 17, 20224.36004.82004.16004.33004.330026,900
Feb 16, 20224.74004.78004.33004.48004.480022,600
Feb 15, 20224.24004.74004.19004.74004.740015,700
Feb 14, 20224.08004.25004.08004.16004.16005,700
Feb 11, 20224.38004.43803.93003.99003.990016,800
Feb 10, 20224.23004.31004.23004.29004.29002,600
Feb 09, 20224.10004.33003.50004.26004.260068,800
Feb 08, 20224.20004.27003.94004.06004.06005,200
Feb 07, 20224.33004.33004.01004.17004.17007,700
Feb 04, 20224.20004.31004.00004.16004.160041,300
Feb 03, 20224.20304.20304.06004.06004.06005,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement