Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Candel Therapeutics, Inc. - Common Stock (NQ: CADL )

8.750 -1.210 (-12.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 9.140 10.000 8.250 8.750 4,843,925 -1.28(-12.79%)
Dec 19, 2024 6.889 10.38 6.490 10.03 11,579,511 +3.50(+53.65%)
Dec 18, 2024 6.730 6.920 6.130 6.530 4,744,082 -0.07(-1.06%)
Dec 17, 2024 6.000 6.600 5.900 6.600 4,012,485 +0.44(+7.23%)
Dec 16, 2024 7.110 7.280 6.000 6.155 8,108,099 -0.59(-8.81%)
Dec 13, 2024 6.850 7.140 6.200 6.750 18,711,248 -3.05(-31.12%)
Dec 12, 2024 7.940 10.82 7.909 9.800 29,560,016 +2.05(+26.45%)
Dec 11, 2024 12.55 14.60 6.130 7.750 100,658,192 +3.14(+68.11%)
Dec 10, 2024 5.000 5.000 4.420 4.610 730,727 -0.44(-8.71%)
Dec 09, 2024 5.400 5.500 4.955 5.050 606,701 -0.09(-1.75%)
Dec 06, 2024 4.900 5.430 4.860 5.140 609,297 +0.24(+4.90%)
Dec 05, 2024 4.350 5.250 4.280 4.900 993,523 +0.47(+10.61%)
Dec 04, 2024 4.650 4.690 4.380 4.430 531,100 -0.08(-1.77%)
Dec 03, 2024 4.530 4.580 4.320 4.510 596,611 -0.06(-1.31%)
Dec 02, 2024 4.690 4.900 4.520 4.570 559,419 -0.13(-2.87%)
Nov 29, 2024 4.950 4.950 4.450 4.705 612,318 -0.25(-4.95%)
Nov 27, 2024 4.700 5.020 4.540 4.950 689,973 +0.33(+7.14%)
Nov 26, 2024 5.070 5.070 4.560 4.620 492,335 -0.22(-4.55%)
Nov 25, 2024 5.200 5.310 4.830 4.840 862,089 -0.20(-3.97%)
Nov 22, 2024 4.190 5.570 4.190 5.040 2,312,609 +0.91(+21.89%)
Nov 21, 2024 4.020 4.300 3.965 4.135 444,955 +0.15(+3.89%)
Nov 20, 2024 4.080 4.103 3.925 3.980 353,954 -0.01(-0.25%)
Nov 19, 2024 3.940 4.140 3.830 3.990 261,835 +0.04(+0.88%)
Nov 18, 2024 3.957 4.300 3.938 3.955 376,159 +0.16(+4.08%)
Nov 15, 2024 4.350 4.430 3.785 3.800 628,283 -0.50(-11.63%)
Nov 14, 2024 4.250 4.440 3.950 4.300 539,672 +0.01(+0.23%)
Nov 13, 2024 4.450 4.525 4.280 4.290 333,854 -0.18(-4.03%)
Nov 12, 2024 4.650 4.730 4.300 4.470 357,787 -0.18(-3.87%)
Nov 11, 2024 4.850 4.949 4.520 4.650 464,828 -0.18(-3.73%)
Nov 08, 2024 5.140 5.150 4.830 4.830 417,278 -0.26(-5.11%)
Nov 07, 2024 5.290 5.360 5.070 5.090 337,731 -0.24(-4.50%)
Nov 06, 2024 5.400 5.425 5.200 5.330 217,471 +0.13(+2.50%)
Nov 05, 2024 5.150 5.255 5.120 5.200 216,046 +0.01(+0.19%)
Nov 04, 2024 5.260 5.440 5.180 5.190 124,619 -0.09(-1.70%)
Nov 01, 2024 5.260 5.305 5.150 5.280 211,738 +0.00(+0.00%)
Oct 31, 2024 5.410 5.430 5.130 5.280 207,421 -0.13(-2.40%)
Oct 30, 2024 5.460 5.500 5.210 5.410 209,117 -0.04(-0.82%)
Oct 29, 2024 5.430 5.640 5.410 5.455 247,116 -0.05(-1.00%)
Oct 28, 2024 5.840 6.060 5.400 5.510 419,604 -0.09(-1.61%)
Oct 25, 2024 5.600 5.880 5.564 5.600 320,675 +0.08(+1.45%)
Oct 24, 2024 5.780 5.845 5.510 5.520 157,439 -0.18(-3.07%)
Oct 23, 2024 5.680 5.740 5.540 5.695 143,680 +0.02(+0.26%)
Oct 22, 2024 5.860 5.980 5.600 5.680 177,140 -0.16(-2.74%)
Oct 21, 2024 6.050 6.074 5.740 5.840 189,572 -0.22(-3.63%)
Oct 18, 2024 5.890 6.170 5.845 6.060 271,783 +0.19(+3.24%)
Oct 17, 2024 6.200 6.420 5.780 5.870 299,041 -0.35(-5.70%)
Oct 16, 2024 5.950 6.330 5.780 6.225 354,179 +0.27(+4.62%)
Oct 15, 2024 6.010 6.102 5.660 5.950 240,553 -0.05(-0.83%)
Oct 14, 2024 6.020 6.175 5.960 6.000 180,915 -0.02(-0.33%)
Oct 11, 2024 6.050 6.200 5.950 6.020 231,748 +0.01(+0.17%)
Oct 10, 2024 6.080 6.120 5.900 6.010 124,063 +0.01(+0.25%)
Oct 09, 2024 6.150 6.200 5.920 5.995 144,600 -0.16(-2.52%)
Oct 08, 2024 6.480 6.535 6.060 6.150 293,903 -0.28(-4.35%)
Oct 07, 2024 6.610 6.720 6.380 6.430 189,409 -0.22(-3.31%)
Oct 04, 2024 6.710 6.880 6.460 6.650 193,983 -0.06(-0.89%)
Oct 03, 2024 6.780 7.030 6.660 6.710 119,842 -0.10(-1.47%)
Oct 02, 2024 6.960 7.090 6.810 6.810 207,696 -0.19(-2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.