Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

5.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 5.560 5.640 5.450 5.560 739,668 +0.00(+0.00%)
Aug 19, 2025 5.900 5.911 5.520 5.560 909,142 -0.40(-6.71%)
Aug 18, 2025 6.100 6.160 5.910 5.960 566,521 -0.13(-2.13%)
Aug 15, 2025 6.090 6.130 5.860 6.090 768,989 +0.05(+0.83%)
Aug 14, 2025 6.130 6.470 5.910 6.040 1,130,268 -0.36(-5.63%)
Aug 13, 2025 6.280 6.480 6.110 6.400 862,559 +0.05(+0.79%)
Aug 12, 2025 6.210 6.430 6.120 6.350 503,145 +0.14(+2.25%)
Aug 11, 2025 6.050 6.370 6.000 6.210 584,975 +0.19(+3.16%)
Aug 08, 2025 5.840 6.035 5.840 6.020 476,345 +0.18(+3.08%)
Aug 07, 2025 6.030 6.040 5.740 5.840 534,677 -0.12(-2.01%)
Aug 06, 2025 6.150 6.175 5.900 5.960 640,871 -0.21(-3.40%)
Aug 05, 2025 6.370 6.375 6.080 6.170 479,922 -0.14(-2.22%)
Aug 04, 2025 6.310 6.400 6.170 6.310 417,508 +0.02(+0.32%)
Aug 01, 2025 6.300 6.340 6.110 6.290 592,079 -0.16(-2.40%)
Jul 31, 2025 6.420 6.690 6.340 6.445 581,991 -0.12(-1.90%)
Jul 30, 2025 6.500 6.932 6.470 6.570 641,155 +0.00(+0.00%)
Jul 29, 2025 6.870 6.951 6.350 6.570 839,880 -0.29(-4.23%)
Jul 28, 2025 6.980 7.000 6.760 6.860 672,284 -0.16(-2.28%)
Jul 25, 2025 6.970 7.040 6.735 7.020 598,930 +0.02(+0.29%)
Jul 24, 2025 7.000 7.210 6.905 7.000 971,476 +0.04(+0.57%)
Jul 23, 2025 6.700 7.130 6.601 6.960 974,322 +0.29(+4.35%)
Jul 22, 2025 6.620 6.680 6.280 6.670 1,048,969 +0.10(+1.52%)
Jul 21, 2025 6.780 6.960 6.550 6.570 744,728 -0.17(-2.52%)
Jul 18, 2025 6.950 6.960 6.660 6.740 714,481 -0.18(-2.60%)
Jul 17, 2025 6.960 7.250 6.809 6.920 1,284,148 +0.07(+1.02%)
Jul 16, 2025 6.330 6.890 6.330 6.850 1,529,133 +0.60(+9.60%)
Jul 15, 2025 6.500 6.660 6.150 6.250 1,572,485 -0.18(-2.80%)
Jul 14, 2025 5.960 6.450 5.828 6.430 1,132,609 +0.62(+10.67%)
Jul 11, 2025 6.090 6.118 5.780 5.810 787,380 -0.34(-5.53%)
Jul 10, 2025 6.200 6.420 5.854 6.150 1,133,015 +0.06(+0.99%)
Jul 09, 2025 5.340 6.240 5.325 6.090 3,074,055 +0.85(+16.22%)
Jul 08, 2025 5.030 5.280 5.000 5.240 705,680 +0.25(+5.01%)
Jul 07, 2025 5.060 5.100 4.862 4.990 549,270 -0.11(-2.16%)
Jul 03, 2025 4.950 5.120 4.890 5.100 619,068 +0.11(+2.20%)
Jul 02, 2025 4.860 5.070 4.850 4.990 913,755 +0.14(+2.89%)
Jul 01, 2025 4.950 4.955 4.729 4.850 803,512 -0.21(-4.15%)
Jun 30, 2025 5.040 5.240 4.880 5.060 1,035,440 +0.16(+3.27%)
Jun 27, 2025 5.010 5.110 4.852 4.900 2,297,901 -0.13(-2.58%)
Jun 26, 2025 4.980 5.169 4.820 5.030 900,607 +0.18(+3.71%)
Jun 25, 2025 4.930 4.950 4.720 4.850 898,849 +0.00(+0.00%)
Jun 24, 2025 4.650 4.970 4.650 4.850 856,910 +0.18(+3.85%)
Jun 23, 2025 4.710 4.720 4.480 4.670 977,429 -0.08(-1.68%)
Jun 20, 2025 5.168 5.168 4.720 4.750 1,079,567 -0.17(-3.46%)
Jun 18, 2025 5.000 5.085 4.841 4.920 874,932 -0.02(-0.40%)
Jun 17, 2025 5.100 5.180 4.940 4.940 791,821 -0.22(-4.26%)
Jun 16, 2025 5.180 5.343 5.080 5.160 730,851 +0.03(+0.58%)
Jun 13, 2025 5.280 5.435 5.030 5.130 726,654 -0.23(-4.29%)
Jun 12, 2025 5.400 5.580 5.260 5.360 681,399 -0.10(-1.83%)
Jun 11, 2025 5.850 5.900 5.440 5.460 824,495 -0.39(-6.67%)
Jun 10, 2025 5.890 6.149 5.815 5.850 500,703 -0.01(-0.17%)
Jun 09, 2025 6.160 6.169 5.775 5.860 710,908 -0.18(-2.98%)
Jun 06, 2025 5.560 6.196 5.560 6.040 1,144,758 +0.49(+8.83%)
Jun 05, 2025 5.620 5.640 5.410 5.550 1,090,029 -0.05(-0.89%)
Jun 04, 2025 5.780 5.980 5.550 5.600 878,041 -0.15(-2.61%)
Jun 03, 2025 5.680 6.017 5.490 5.750 994,921 +0.16(+2.86%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.