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
Overview
News
Currencies
International
Treasuries

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

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 5.000 5.330 4.955 5.250 823,140 -0.06(-1.13%)
Apr 02, 2025 5.250 5.683 5.120 5.310 1,403,728 -0.26(-4.67%)
Apr 01, 2025 5.610 5.895 5.401 5.570 948,048 -0.08(-1.42%)
Mar 31, 2025 5.640 5.750 5.430 5.650 1,277,910 -0.29(-4.96%)
Mar 28, 2025 6.970 6.970 5.905 5.945 2,082,011 -1.00(-14.46%)
Mar 27, 2025 7.590 7.700 6.750 6.950 2,467,558 -0.55(-7.33%)
Mar 26, 2025 8.150 8.200 7.410 7.500 993,646 -0.72(-8.76%)
Mar 25, 2025 8.510 8.610 8.025 8.220 551,329 -0.44(-5.08%)
Mar 24, 2025 8.600 8.690 8.250 8.660 931,569 +0.60(+7.44%)
Mar 21, 2025 8.350 8.420 7.850 8.060 2,515,029 -0.19(-2.30%)
Mar 20, 2025 8.950 8.970 8.130 8.250 1,079,112 -0.65(-7.30%)
Mar 19, 2025 8.930 9.010 8.750 8.900 778,361 +0.08(+0.91%)
Mar 18, 2025 8.920 9.080 8.330 8.820 745,081 -0.01(-0.11%)
Mar 17, 2025 8.900 9.000 8.670 8.830 726,018 +0.08(+0.91%)
Mar 14, 2025 7.960 8.790 7.960 8.750 1,022,591 +0.81(+10.20%)
Mar 13, 2025 8.090 8.220 7.803 7.940 459,483 -0.15(-1.85%)
Mar 12, 2025 8.200 8.310 7.720 8.090 904,182 +0.08(+1.00%)
Mar 11, 2025 8.110 8.285 7.650 8.010 664,199 -0.19(-2.32%)
Mar 10, 2025 8.030 8.610 7.900 8.200 709,988 -0.06(-0.73%)
Mar 07, 2025 7.830 8.334 7.780 8.260 638,528 +0.41(+5.22%)
Mar 06, 2025 8.150 8.270 7.770 7.850 500,356 -0.29(-3.56%)
Mar 05, 2025 7.970 8.194 7.730 8.140 797,533 +0.26(+3.30%)
Mar 04, 2025 7.670 8.110 7.300 7.880 1,320,811 -0.03(-0.38%)
Mar 03, 2025 9.000 9.130 7.665 7.910 1,155,214 -1.06(-11.87%)
Feb 28, 2025 8.500 8.990 8.370 8.975 695,463 +0.38(+4.36%)
Feb 27, 2025 8.330 9.080 8.310 8.600 896,657 +0.13(+1.59%)
Feb 26, 2025 8.890 9.209 8.370 8.465 1,336,068 +0.08(+0.95%)
Feb 25, 2025 11.55 11.65 8.030 8.385 3,519,223 -2.58(-23.49%)
Feb 24, 2025 11.47 12.02 10.70 10.96 1,317,446 -0.67(-5.76%)
Feb 21, 2025 12.07 12.15 11.40 11.63 1,624,596 -0.58(-4.75%)
Feb 20, 2025 11.63 13.68 11.12 12.21 5,060,060 +1.74(+16.62%)
Feb 19, 2025 9.970 10.88 9.650 10.47 2,455,214 +0.95(+9.98%)
Feb 18, 2025 9.450 10.24 9.280 9.520 1,693,330 +0.47(+5.19%)
Feb 14, 2025 8.860 9.200 8.860 9.050 802,511 +0.23(+2.61%)
Feb 13, 2025 8.570 8.875 8.310 8.820 730,540 +0.27(+3.16%)
Feb 12, 2025 8.110 8.770 8.110 8.550 711,203 +0.26(+3.14%)
Feb 11, 2025 8.690 8.760 8.130 8.290 673,652 -0.38(-4.38%)
Feb 10, 2025 8.750 8.818 8.455 8.670 814,279 +0.01(+0.12%)
Feb 07, 2025 8.180 8.770 8.085 8.660 1,570,845 +0.86(+11.03%)
Feb 06, 2025 8.080 8.200 7.780 7.800 536,738 -0.23(-2.86%)
Feb 05, 2025 7.800 8.190 7.715 8.030 1,146,887 +0.22(+2.82%)
Feb 04, 2025 7.180 7.930 7.180 7.810 979,066 +0.66(+9.23%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.