ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

CADL Candel Therapeutics Inc

7.21
-0.33 (-4.38%)
Jun 14 2024 - Closed
Delayed by 15 minutes

CADL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 7.29 -0.25 -3.32% 7.55 7.70 7.20 319,759
Jun 13 2024 7.54 -0.04 -0.53% 7.64 7.92 7.50 205,736
Jun 12 2024 7.58 0.03 0.40% 7.77 7.97 7.35 344,137
Jun 11 2024 7.55 0.52 7.40% 6.95 7.8775 6.95 556,861
Jun 10 2024 7.03 -0.12 -1.68% 7.05 7.35 6.80 486,659
Jun 07 2024 7.15 0.03 0.42% 7.00 7.54 6.76 811,287
Jun 06 2024 7.12 -0.91 -11.33% 8.46 8.46 7.12 824,851
Jun 05 2024 8.03 -0.01 -0.12% 7.85 8.55 7.85 587,461
Jun 04 2024 8.04 -0.33 -3.94% 8.27 8.55 7.94 370,971
Jun 03 2024 8.37 -0.53 -5.96% 8.99 9.05 8.14 683,094
May 31 2024 8.90 0.28 3.25% 8.86 9.27 8.65 628,194
May 30 2024 8.62 -0.17 -1.93% 8.91 9.36 8.22 1,024,013
May 29 2024 8.79 0.24 2.81% 8.41 9.2399 8.3255 710,904
May 28 2024 8.55 0.75 9.62% 7.73 9.195 7.40 1,635,273
May 24 2024 7.80 -2.89 -27.03% 9.47 10.4599 7.53 5,178,387
May 23 2024 10.69 0.11 1.04% 10.72 11.47 10.09 922,407
May 22 2024 10.58 -1.69 -13.77% 12.31 12.4075 10.52 760,211
May 21 2024 12.27 0.29 2.42% 12.13 13.1099 12.07 676,285
May 20 2024 11.98 0.48 4.17% 11.68 12.4425 11.3786 499,860
May 17 2024 11.50 -1.20 -9.45% 13.15 13.1847 11.05 839,357
May 16 2024 12.70 -1.30 -9.29% 14.33 14.33 12.4233 1,019,426
May 15 2024 14.00 3.30 30.84% 10.83 14.28 10.725 1,693,693
May 14 2024 10.70 0.50 4.90% 9.97 10.70 9.85 582,574
May 13 2024 10.20 0.88 9.44% 9.60 10.47 9.4617 540,244
May 10 2024 9.32 -0.65 -6.52% 9.98 10.22 9.20 513,262
May 09 2024 9.97 -0.86 -7.94% 10.63 10.88 9.15 1,078,777
May 08 2024 10.83 1.24 12.93% 9.71 10.83 9.4434 1,146,497
May 07 2024 9.59 0.74 8.36% 9.00 9.64 8.66 764,579
May 06 2024 8.85 -0.17 -1.88% 9.33 10.86 8.43 1,883,377
May 03 2024 9.02 0.59 7.00% 8.34 9.39 8.34 1,007,028
May 02 2024 8.43 0.45 5.64% 7.64 8.78 7.44 1,254,783
May 01 2024 7.98 0.93 13.19% 7.03 7.98 6.94 1,097,303
Apr 30 2024 7.05 0.64 9.98% 6.50 7.30 6.25 1,113,820
Apr 29 2024 6.41 0.02 0.31% 6.43 6.60 6.1801 366,127
Apr 26 2024 6.39 -0.04 -0.62% 6.60 6.60 6.02 389,237
Apr 25 2024 6.43 0.38 6.28% 5.90 6.81 5.7371 750,389
Apr 24 2024 6.05 0.14 2.37% 6.04 6.33 5.71 671,967
Apr 23 2024 5.91 0.37 6.68% 5.47 5.98 5.4601 457,386
Apr 22 2024 5.54 0.37 7.16% 5.12 5.68 5.10 578,808
Apr 19 2024 5.17 -0.29 -5.31% 5.44 5.55 5.05 521,076
Apr 18 2024 5.46 0.02 0.37% 5.34 5.9899 5.22 739,995
Apr 17 2024 5.44 -0.45 -7.64% 5.83 5.9499 5.32 846,978
Apr 16 2024 5.89 0.07 1.20% 5.68 6.3414 5.63 1,072,409
Apr 15 2024 5.82 -0.84 -12.61% 6.50 6.60 5.74 2,195,081
Apr 12 2024 6.66 -0.62 -8.52% 6.85 7.50 6.57 6,795,762
Apr 11 2024 7.28 2.18 42.75% 6.40 7.92 5.83 64,094,469
Apr 10 2024 5.10 0.01 0.20% 5.00 5.53 4.75 2,759,144
Apr 09 2024 5.09 -1.34 -20.84% 6.30 6.52 4.88 3,747,232
Apr 08 2024 6.43 -0.21 -3.16% 6.00 7.84 5.97 15,517,016
Apr 05 2024 6.64 0.24 3.75% 7.04 11.3999 5.58 84,010,283
Apr 04 2024 6.40 4.72 280.95% 2.03 7.65 2.00 142,408,733
Apr 03 2024 1.68 -0.01 -0.59% 1.70 1.70 1.56 85,691
Apr 02 2024 1.69 -0.06 -3.43% 1.77 1.77 1.62 83,845
Apr 01 2024 1.75 0.17 10.76% 1.72 1.75 1.6502 100,965
Mar 28 2024 1.58 0.04 2.60% 1.52 1.61 1.48 25,277
Mar 27 2024 1.54 0.05 3.36% 1.47 1.54 1.45 30,835
Mar 26 2024 1.49 -0.03 -1.97% 1.53 1.5357 1.45 40,580
Mar 25 2024 1.52 0.02 1.33% 1.52 1.5887 1.46 33,316
Mar 22 2024 1.50 0.05 3.45% 1.49 1.5531 1.42 30,433
Mar 21 2024 1.45 -0.05 -3.33% 1.55 1.57 1.40 33,557
Mar 20 2024 1.50 0.00 0.00% 1.51 1.54 1.45 27,553
Mar 19 2024 1.50 0.10 7.14% 1.40 1.55 1.3986 29,213
Mar 18 2024 1.40 -0.10 -6.67% 1.54 1.54 1.34 69,864

Your Recent History

Delayed Upgrade Clock