Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,299.52 +6.83 (+0.21%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,078.57 +315.54 (+1.78%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,424.60 -2,371.73 (-3.97%) CMC Crypto 200
1,256.95 -82.11 (-6.13%)
Candel Therapeutics, Inc. (CADL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.03 | 7.98 | 6.94 | 7.98 | 7.98 | 1,096,700 |
| 30 Apr 2024 | 6.50 | 7.30 | 6.25 | 7.05 | 7.05 | 1,114,600 |
| 29 Apr 2024 | 6.43 | 6.60 | 6.18 | 6.41 | 6.41 | 366,200 |
| 26 Apr 2024 | 6.51 | 6.60 | 6.02 | 6.39 | 6.39 | 392,000 |
| 25 Apr 2024 | 5.90 | 6.81 | 5.74 | 6.43 | 6.43 | 750,600 |
| 24 Apr 2024 | 6.04 | 6.33 | 5.71 | 6.05 | 6.05 | 672,200 |
| 23 Apr 2024 | 5.47 | 5.98 | 5.46 | 5.91 | 5.91 | 462,300 |
| 22 Apr 2024 | 5.12 | 5.68 | 5.10 | 5.54 | 5.54 | 582,000 |
| 19 Apr 2024 | 5.44 | 5.55 | 5.05 | 5.17 | 5.17 | 516,500 |
| 18 Apr 2024 | 5.34 | 5.99 | 5.22 | 5.46 | 5.46 | 741,300 |
| 17 Apr 2024 | 5.83 | 5.95 | 5.32 | 5.44 | 5.44 | 847,500 |
| 16 Apr 2024 | 5.68 | 6.34 | 5.63 | 5.89 | 5.89 | 1,089,400 |
| 15 Apr 2024 | 6.50 | 6.60 | 5.74 | 5.82 | 5.82 | 2,220,600 |
| 12 Apr 2024 | 6.85 | 7.50 | 6.57 | 6.66 | 6.66 | 6,784,700 |
| 11 Apr 2024 | 6.40 | 7.92 | 5.83 | 7.28 | 7.28 | 64,185,300 |
| 10 Apr 2024 | 5.00 | 5.53 | 4.75 | 5.10 | 5.10 | 2,760,700 |
| 09 Apr 2024 | 6.25 | 6.52 | 4.88 | 5.09 | 5.09 | 3,760,500 |
| 08 Apr 2024 | 6.00 | 7.84 | 5.97 | 6.43 | 6.43 | 15,547,600 |
| 05 Apr 2024 | 7.00 | 11.40 | 5.58 | 6.64 | 6.64 | 83,911,600 |
| 04 Apr 2024 | 2.03 | 7.65 | 2.00 | 6.40 | 6.40 | 143,930,500 |
| 03 Apr 2024 | 1.70 | 1.70 | 1.56 | 1.68 | 1.68 | 85,700 |
| 02 Apr 2024 | 1.77 | 1.77 | 1.62 | 1.69 | 1.69 | 83,800 |
| 01 Apr 2024 | 1.72 | 1.75 | 1.65 | 1.75 | 1.75 | 101,000 |
| 28 Mar 2024 | 1.53 | 1.61 | 1.53 | 1.58 | 1.58 | 30,600 |
| 27 Mar 2024 | 1.47 | 1.54 | 1.45 | 1.54 | 1.54 | 30,800 |
| 26 Mar 2024 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | 40,600 |
| 25 Mar 2024 | 1.52 | 1.59 | 1.46 | 1.52 | 1.52 | 33,900 |
| 22 Mar 2024 | 1.49 | 1.55 | 1.42 | 1.50 | 1.50 | 30,400 |
| 21 Mar 2024 | 1.55 | 1.57 | 1.40 | 1.45 | 1.45 | 33,600 |
| 20 Mar 2024 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 27,600 |
| 19 Mar 2024 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | 29,200 |
| 18 Mar 2024 | 1.54 | 1.54 | 1.34 | 1.40 | 1.40 | 69,900 |
| 15 Mar 2024 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | 63,800 |
| 14 Mar 2024 | 1.57 | 1.63 | 1.53 | 1.56 | 1.56 | 35,500 |
| 13 Mar 2024 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | 16,200 |
| 12 Mar 2024 | 1.71 | 1.71 | 1.60 | 1.61 | 1.61 | 14,000 |
| 11 Mar 2024 | 1.55 | 1.74 | 1.55 | 1.68 | 1.68 | 132,900 |
| 08 Mar 2024 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | 70,900 |
| 07 Mar 2024 | 1.55 | 1.59 | 1.50 | 1.53 | 1.53 | 93,900 |
| 06 Mar 2024 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | 59,900 |
| 05 Mar 2024 | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | 58,200 |
| 04 Mar 2024 | 1.69 | 1.69 | 1.60 | 1.65 | 1.65 | 177,800 |
| 01 Mar 2024 | 1.85 | 1.88 | 1.68 | 1.70 | 1.70 | 139,500 |
| 29 Feb 2024 | 1.86 | 1.95 | 1.82 | 1.86 | 1.86 | 111,500 |
| 28 Feb 2024 | 1.79 | 1.79 | 1.71 | 1.79 | 1.79 | 71,300 |
| 27 Feb 2024 | 1.74 | 1.80 | 1.71 | 1.74 | 1.74 | 39,200 |
| 26 Feb 2024 | 1.72 | 1.81 | 1.72 | 1.78 | 1.78 | 57,100 |
| 23 Feb 2024 | 1.83 | 1.83 | 1.65 | 1.75 | 1.75 | 84,700 |
| 22 Feb 2024 | 1.85 | 1.85 | 1.70 | 1.73 | 1.73 | 81,300 |
| 21 Feb 2024 | 1.69 | 1.77 | 1.62 | 1.76 | 1.76 | 59,000 |
| 20 Feb 2024 | 1.68 | 1.77 | 1.63 | 1.72 | 1.72 | 96,500 |
| 16 Feb 2024 | 1.80 | 1.80 | 1.60 | 1.72 | 1.72 | 113,600 |
| 15 Feb 2024 | 1.84 | 1.84 | 1.60 | 1.74 | 1.74 | 115,200 |
| 14 Feb 2024 | 1.76 | 1.80 | 1.60 | 1.69 | 1.69 | 253,100 |
| 13 Feb 2024 | 1.49 | 1.94 | 1.44 | 1.80 | 1.80 | 1,932,600 |
| 12 Feb 2024 | 1.45 | 1.49 | 1.30 | 1.39 | 1.39 | 36,800 |
| 09 Feb 2024 | 1.23 | 1.44 | 1.21 | 1.43 | 1.43 | 23,300 |
| 08 Feb 2024 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 7,400 |
| 07 Feb 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 17,700 |
| 06 Feb 2024 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | 21,800 |
| 05 Feb 2024 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 1,800 |
| 02 Feb 2024 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | 9,000 |
| 01 Feb 2024 | 1.35 | 1.36 | 1.26 | 1.32 | 1.32 | 19,600 |
| 31 Jan 2024 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 24,000 |
| 30 Jan 2024 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 4,600 |
| 29 Jan 2024 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 22,100 |
| 26 Jan 2024 | 1.22 | 1.29 | 1.16 | 1.21 | 1.21 | 20,100 |
| 25 Jan 2024 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | 9,400 |
| 24 Jan 2024 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | 6,100 |
| 23 Jan 2024 | 1.35 | 1.39 | 1.26 | 1.32 | 1.32 | 134,900 |
| 22 Jan 2024 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 8,100 |
| 19 Jan 2024 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | 11,600 |
| 18 Jan 2024 | 1.23 | 1.37 | 1.23 | 1.29 | 1.29 | 27,100 |
| 17 Jan 2024 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 45,800 |
| 16 Jan 2024 | 1.30 | 1.32 | 1.23 | 1.24 | 1.24 | 33,700 |
| 12 Jan 2024 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 11,200 |
| 11 Jan 2024 | 1.34 | 1.39 | 1.22 | 1.28 | 1.28 | 36,900 |
| 10 Jan 2024 | 1.40 | 1.45 | 1.32 | 1.38 | 1.38 | 35,600 |
| 09 Jan 2024 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 20,400 |
| 08 Jan 2024 | 1.35 | 1.42 | 1.30 | 1.38 | 1.38 | 93,500 |
| 05 Jan 2024 | 1.49 | 1.49 | 1.38 | 1.41 | 1.41 | 24,700 |
| 04 Jan 2024 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 17,000 |
| 03 Jan 2024 | 1.45 | 1.50 | 1.28 | 1.49 | 1.49 | 74,200 |
| 02 Jan 2024 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | 76,600 |
| 29 Dec 2023 | 1.38 | 1.49 | 1.32 | 1.47 | 1.47 | 102,500 |
| 28 Dec 2023 | 1.36 | 1.40 | 1.30 | 1.39 | 1.39 | 108,500 |
| 27 Dec 2023 | 1.15 | 1.42 | 1.10 | 1.39 | 1.39 | 380,500 |
| 26 Dec 2023 | 1.15 | 1.20 | 1.10 | 1.14 | 1.14 | 19,500 |
| 22 Dec 2023 | 1.08 | 1.20 | 1.08 | 1.12 | 1.12 | 101,100 |
| 21 Dec 2023 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 63,400 |
| 20 Dec 2023 | 1.11 | 1.14 | 1.02 | 1.12 | 1.12 | 121,300 |
| 19 Dec 2023 | 1.19 | 1.19 | 1.02 | 1.08 | 1.08 | 226,300 |
| 18 Dec 2023 | 1.30 | 1.31 | 1.08 | 1.17 | 1.17 | 251,900 |
| 15 Dec 2023 | 1.33 | 1.35 | 1.24 | 1.34 | 1.34 | 360,000 |
| 14 Dec 2023 | 1.20 | 1.40 | 1.09 | 1.32 | 1.32 | 1,047,900 |
| 13 Dec 2023 | 1.03 | 1.23 | 1.02 | 1.19 | 1.19 | 1,724,800 |
| 12 Dec 2023 | 1.35 | 1.46 | 1.00 | 1.01 | 1.01 | 29,033,200 |
| 11 Dec 2023 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 500 |
| 08 Dec 2023 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 2,500 |
| 07 Dec 2023 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.