CADL - Candel Therapeutics, Inc.
IEX Last Trade
9.02
0.020 0.222%
Share volume: 23,471
Last Updated: Thu 26 Dec 2024 08:30:28 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$9.00
0.02
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $8.51 | $8.51 | $9.18 | $9.18 | $8.45 | $8.45 | $8.80 | $8.80 | 1,099,940 | $1,098,165.00 |
| 12/23/2024 | $8.55 | $8.55 | $9.13 | $9.13 | $7.90 | $7.90 | $8.63 | $8.63 | 2,647,011 | $2,647,011.00 |
| 12/20/2024 | $9.14 | $9.14 | $10.00 | $10.00 | $8.25 | $8.25 | $8.75 | $8.75 | 4,843,912 | $4,819,178.00 |
| 12/19/2024 | $6.89 | $6.89 | $10.38 | $10.38 | $6.49 | $6.49 | $9.96 | $9.96 | 12,136,452 | $12,136,452.00 |
| 12/18/2024 | $6.73 | $6.73 | $6.92 | $6.92 | $6.13 | $6.13 | $6.53 | $6.53 | 4,767,209 | $4,767,209.00 |
| 12/17/2024 | $6.00 | $6.00 | $6.60 | $6.60 | $5.90 | $5.90 | $6.60 | $6.60 | 4,040,285 | $4,040,285.00 |
| 12/16/2024 | $7.11 | $7.11 | $7.28 | $7.28 | $6.00 | $6.00 | $6.16 | $6.16 | 8,172,075 | $8,172,075.00 |
| 12/13/2024 | $6.85 | $6.85 | $7.14 | $7.14 | $6.20 | $6.20 | $6.75 | $6.75 | 18,711,236 | $18,711,236.00 |