Candel Therapeutics Inc (CADL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 6.15384615385 | 7.8 | 8.818 | 7.715 | 948525 | 8.35941284 | CS |
| 4 | 0.5 | 6.42673521851 | 7.78 | 8.818 | 6.31 | 1112790 | 7.52152651 | CS |
| 12 | 4.2 | 102.941176471 | 4.08 | 14.6 | 3.925 | 4324312 | 7.86805656 | CS |
| 26 | 2.57 | 45.0087565674 | 5.71 | 14.6 | 3.785 | 2038812 | 7.72497729 | CS |
| 52 | 6.83 | 471.034482759 | 1.45 | 14.6 | 1.3 | 2539523 | 7.14066959 | CS |
| 156 | 4.2 | 102.941176471 | 4.08 | 14.6 | 0.66 | 908869 | 6.73945216 | CS |
| 260 | 0.28 | 3.5 | 8 | 14.78 | 0.66 | 780457 | 6.7727992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 8.2899999 | -0.38 | -4.38 | 8.69 | 8.76 | 8.13 | 673652 |
| 1739230500 | 8.67 | 0.01 | 0.12 | 8.75 | 8.818 | 8.455 | 814279 |
| 1738971300 | 8.66 | 0.86 | 11.03 | 8.18 | 8.77 | 8.085 | 1570618 |
| 1738884900 | 7.8 | -0.23 | -2.86 | 8.08 | 8.2 | 7.78 | 536937 |
| 1738798500 | 8.03 | 0.22 | 2.82 | 7.8 | 8.1899 | 7.715 | 1147140 |
| 1738712100 | 7.81 | 0.66 | 9.23 | 7.18 | 7.93 | 7.18 | 979166 |
| 1738625700 | 7.15 | 0.08 | 1.13 | 6.78 | 7.27 | 6.78 | 713638 |
| 1738366500 | 7.07 | 0.11 | 1.58 | 6.895 | 7.19 | 6.82 | 637860 |
| 1738280100 | 6.96 | 0.32 | 4.82 | 7 | 7.11 | 6.75 | 653277 |
| 1738193700 | 6.64 | -0.06 | -0.90 | 6.61 | 6.84 | 6.6 | 896456 |
| 1738107300 | 6.7 | 0.22 | 3.40 | 6.44 | 6.86 | 6.3099999 | 742172 |
| 1738020900 | 6.48 | -0.41 | -5.95 | 6.98 | 7 | 6.46 | 715918 |
| 1737761700 | 6.89 | 0.05 | 0.73 | 7.15 | 7.25 | 6.83 | 636796 |
| 1737675300 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1737588900 | 6.84 | 0.23 | 3.56 | 6.7 | 7.07 | 6.67 | 796878 |
| 1737502500 | 6.605 | -0.06 | -0.90 | 6.82 | 6.91 | 6.45 | 1002237 |
| 1737156900 | 6.665 | -1.03 | -13.33 | 7.6 | 7.61 | 6.65 | 1904166 |
| 1737070500 | 7.69 | -0.31 | -3.88 | 7.85 | 8.08 | 7.58 | 1224630 |
| 1736984100 | 8 | 0.16 | 2.04 | 7.78 | 8.015 | 6.8309 | 4384401 |
| 1736897700 | 7.84 | 0.07 | 0.90 | 7.81 | 7.99 | 7.3 | 942089 |
| 1736811300 | 7.77 | -0.41 | -5.01 | 8.1199999 | 8.35 | 7.3 | 1775672 |
| 1736552100 | 8.18 | -0.55 | -6.30 | 8.6 | 8.6888 | 8.17 | 999855 |
| 1736379300 | 8.73 | 0.38 | 4.55 | 8.3 | 8.765 | 7.95 | 1495866 |
| 1736292900 | 8.35 | -0.35 | -4.02 | 8.72 | 8.8 | 8.3 | 725722 |
| 1736206500 | 8.7 | -0.52 | -5.64 | 9.36 | 9.4 | 8.5 | 1383635 |
| 1735947300 | 9.22 | 0.23 | 2.56 | 8.99 | 9.2899999 | 8.77 | 1978676 |
| 1735860900 | 8.99 | 0.31 | 3.57 | 8.56 | 9.02 | 8.17 | 1685384 |
| 1735688100 | 8.68 | 0.73 | 9.18 | 7.99 | 8.7 | 7.71 | 1253092 |
| 1735601700 | 7.95 | -0.92 | -10.37 | 8.71 | 8.9372 | 7.88 | 2084899 |
| 1735342500 | 8.8699999 | -0.3 | -3.27 | 9.5 | 9.8683 | 8.4345 | 2243491 |
| 1735256100 | 9.17 | 0.37 | 4.20 | 8.71 | 9.27 | 8.6199999 | 2085636 |
| 1735077840 | 8.8 | 0.17 | 1.97 | 8.51 | 9.18 | 8.45 | 1099940 |
| 1734996900 | 8.63 | -0.12 | -1.37 | 8.55 | 9.125 | 7.9 | 2645878 |
| 1734737700 | 8.75 | -1.21 | -12.15 | 9.14 | 9.9995999 | 8.25 | 4833971 |
| 1734651300 | 9.96 | 3.43 | 52.53 | 6.8888 | 10.38 | 6.49 | 12109504 |
| 1734564900 | 6.53 | -0.07 | -1.06 | 6.73 | 6.92 | 6.13 | 4747418 |
| 1734478500 | 6.6 | 0.44 | 7.23 | 6 | 6.6 | 5.9 | 4026357 |
| 1734392100 | 6.155 | -0.6 | -8.81 | 7.11 | 7.28 | 6 | 8120220 |
| 1734132900 | 6.75 | -3.05 | -31.12 | 6.85 | 7.14 | 6.2 | 18688003 |
| 1734046500 | 9.8 | 2.05 | 26.45 | 7.93 | 10.82 | 7.9092 | 29694188 |
| 1733960100 | 7.75 | 3.14 | 68.11 | 12.548 | 14.6 | 6.13 | 100513136 |
| 1733873700 | 4.61 | -0.44 | -8.71 | 5 | 5 | 4.42 | 730727 |
| 1733787300 | 5.05 | -0.09 | -1.75 | 5.4 | 5.5 | 4.955 | 606701 |
| 1733528100 | 5.14 | 0.24 | 4.90 | 4.9 | 5.43 | 4.86 | 608658 |
| 1733441700 | 4.9 | 0.47 | 10.61 | 4.35 | 5.25 | 4.28 | 993542 |
| 1733355300 | 4.43 | -0.08 | -1.77 | 4.65 | 4.69 | 4.38 | 531300 |
| 1733268900 | 4.51 | -0.06 | -1.31 | 4.55 | 4.58 | 4.32 | 596611 |
| 1733182500 | 4.57 | -0.14 | -2.87 | 4.69 | 4.9 | 4.5199999 | 559419 |
| 1732917840 | 4.705 | -0.25 | -4.95 | 4.95 | 4.95 | 4.45 | 612318 |
| 1732750500 | 4.95 | 0.33 | 7.14 | 4.7 | 5.0199999 | 4.54 | 689973 |
| 1732664100 | 4.62 | -0.22 | -4.55 | 5.07 | 5.07 | 4.5599999 | 492335 |
| 1732577700 | 4.84 | -0.2 | -3.97 | 5.2 | 5.23 | 4.83 | 841590 |
| 1732318500 | 5.04 | 0.91 | 21.89 | 4.19 | 5.57 | 4.19 | 2306102 |
| 1732232100 | 4.135 | 0.16 | 3.89 | 4.0199999 | 4.2999 | 3.965 | 444955 |
| 1732145700 | 3.98 | -0.01 | -0.25 | 4.08 | 4.1026 | 3.925 | 353955 |
| 1732059300 | 3.99 | 0.04 | 0.88 | 3.94 | 4.14 | 3.83 | 261835 |
| 1731972900 | 3.955 | 0.16 | 4.08 | 3.957 | 4.3 | 3.9378 | 376159 |
| 1731713700 | 3.8 | -0.5 | -11.63 | 4.35 | 4.43 | 3.785 | 625950 |
| 1731627300 | 4.3 | 0.01 | 0.23 | 4.29 | 4.44 | 3.95 | 539672 |
| 1731540900 | 4.29 | -0.18 | -4.03 | 4.42 | 4.525 | 4.28 | 333854 |
| 1731454500 | 4.47 | -0.18 | -3.87 | 4.65 | 4.7301 | 4.3 | 357787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
