Candel Therapeutics Inc (CADL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9099 | 11.2611386139 | 8.08 | 8.9899 | 7.65 | 744522 | 8.25931306 | CS |
| 4 | -0.8901 | -9.00910931174 | 9.88 | 13.68 | 7.3 | 1373758 | 9.62386804 | CS |
| 12 | 0.4399 | 5.14502923977 | 8.55 | 13.68 | 6.31 | 1302038 | 8.68436044 | CS |
| 26 | 1.7799 | 24.6865464632 | 7.21 | 14.6 | 3.785 | 2244300 | 7.97407465 | CS |
| 52 | 7.4499 | 483.75974026 | 1.54 | 14.6 | 1.34 | 2636753 | 7.28210804 | CS |
| 156 | 4.8599 | 117.673123487 | 4.13 | 14.6 | 0.66 | 941140 | 6.85560004 | CS |
| 260 | 0.9899 | 12.37375 | 8 | 14.78 | 0.66 | 788533 | 6.88365004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 8.83 | 0.08 | 0.91 | 8.9494 | 9 | 8.67 | 700059 |
| 1741991700 | 8.75 | 0.81 | 10.20 | 7.96 | 8.7899999 | 7.96 | 1022138 |
| 1741905300 | 7.94 | -0.15 | -1.85 | 8.09 | 8.22 | 7.8028 | 458247 |
| 1741818900 | 8.09 | 0.08 | 1.00 | 8.198 | 8.31 | 7.72 | 886051 |
| 1741732500 | 8.01 | -0.19 | -2.32 | 8.183 | 8.275 | 7.65 | 656667 |
| 1741646100 | 8.2 | -0.06 | -0.73 | 8.08 | 8.61 | 7.9 | 699506 |
| 1741390500 | 8.26 | 0.41 | 5.22 | 7.925 | 8.334 | 7.78 | 629527 |
| 1741304100 | 7.85 | -0.29 | -3.56 | 7.889 | 8.27 | 7.77 | 488906 |
| 1741217700 | 8.14 | 0.26 | 3.30 | 8.07 | 8.1936 | 7.73 | 793729 |
| 1741131300 | 7.88 | -0.03 | -0.38 | 7.6555 | 8.11 | 7.3 | 1311331 |
| 1741044900 | 7.91 | -1.07 | -11.87 | 9.075 | 9.13 | 7.665 | 1150634 |
| 1740785700 | 8.975 | 0.38 | 4.36 | 8.6443999 | 8.99 | 8.3702 | 686587 |
| 1740699300 | 8.6 | 0.14 | 1.59 | 8.33 | 9.08 | 8.3101 | 897663 |
| 1740612900 | 8.465 | 0.08 | 0.95 | 8.8201 | 9.2091 | 8.3699999 | 1289841 |
| 1740526500 | 8.385 | -2.58 | -23.49 | 11.525 | 11.525 | 8.03 | 3478227 |
| 1740440100 | 10.96 | -0.67 | -5.76 | 11.515 | 12.02 | 10.7 | 1292775 |
| 1740180900 | 11.63 | -0.58 | -4.75 | 12.07 | 12.155 | 11.4 | 1620708 |
| 1740094500 | 12.21 | 1.74 | 16.62 | 11.535 | 13.68 | 11.5 | 4834974 |
| 1740008100 | 10.47 | 0.95 | 9.98 | 9.97 | 10.88 | 9.65 | 2456329 |
| 1739921700 | 9.52 | 0.47 | 5.19 | 9.88 | 10.24 | 9.28 | 1447563 |
| 1739576100 | 9.05 | 0.23 | 2.61 | 8.925 | 9.2 | 8.8735 | 771109 |
| 1739489700 | 8.82 | 0.27 | 3.16 | 8.57 | 8.875 | 8.3104 | 730640 |
| 1739403300 | 8.55 | 0.26 | 3.14 | 8.15 | 8.77 | 8.11 | 705335 |
| 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 | 8.435 | 8.77 | 8.085 | 1370866 |
| 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 | 970478 |
| 1738625700 | 7.15 | 0.08 | 1.13 | 6.9001 | 7.27 | 6.78 | 673136 |
| 1738366500 | 7.07 | 0.11 | 1.58 | 6.81 | 7.19 | 6.81 | 643386 |
| 1738280100 | 6.96 | 0.32 | 4.82 | 7 | 7.11 | 6.75 | 653284 |
| 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 | 6.838 | 6.91 | 6.45 | 984510 |
| 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 | 8.47 | 8.6888 | 8.17 | 981605 |
| 1736379300 | 8.73 | 0.38 | 4.55 | 8.18 | 8.765 | 7.95 | 1483866 |
| 1736292900 | 8.35 | -0.35 | -4.02 | 8.6 | 8.8 | 8.3 | 709390 |
| 1736206500 | 8.7 | -0.52 | -5.64 | 9.26 | 9.4 | 8.5 | 1360361 |
| 1735947300 | 9.22 | 0.23 | 2.56 | 8.95 | 9.2899999 | 8.77 | 1961891 |
| 1735860900 | 8.99 | 0.31 | 3.57 | 8.56 | 9.02 | 8.17 | 1683724 |
| 1735688100 | 8.68 | 0.73 | 9.18 | 7.99 | 8.7 | 7.71 | 1253092 |
| 1735601700 | 7.95 | -0.92 | -10.37 | 8.6621 | 8.9372 | 7.88 | 2070628 |
| 1735342500 | 8.8699999 | -0.3 | -3.27 | 9.31 | 9.8683 | 8.4345 | 2190225 |
| 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 | 2634348 |
| 1734737700 | 8.75 | -1.21 | -12.15 | 9.3463 | 9.9995999 | 8.25 | 4670983 |
| 1734651300 | 9.96 | 3.43 | 52.53 | 6.8111 | 10.38 | 6.49 | 12038714 |
| 1734564900 | 6.53 | -0.07 | -1.06 | 6.7763 | 6.92 | 6.13 | 4694607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
