Candel Therapeutics Inc (CADL)

CADL
🏛️ 미국 →
5.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.00 8.09 7.82 7.82 0.0M
2021-12-30 7.72 7.99 7.72 7.97 0.0M
2021-12-29 8.00 8.24 7.47 7.70 0.0M
2021-12-28 7.85 8.32 7.18 7.45 0.0M
2021-12-27 8.33 8.49 7.78 7.81 0.1M
2021-12-23 7.75 8.70 7.75 8.40 0.1M
2021-12-22 7.10 8.05 7.10 7.84 0.1M
2021-12-21 7.00 7.21 6.50 7.00 0.1M
2021-12-20 6.44 7.09 6.06 6.87 0.1M
2021-12-17 6.83 7.05 6.14 6.34 0.2M
2021-12-16 8.00 8.22 6.84 6.98 0.1M
2021-12-15 7.13 7.68 6.91 7.31 0.1M
2021-12-14 7.49 7.50 7.07 7.14 0.0M
2021-12-13 8.55 8.69 7.50 7.50 0.0M
2021-12-10 8.78 9.05 8.75 8.82 0.0M
2021-12-09 9.02 9.17 8.89 9.02 0.0M
2021-12-08 9.65 9.75 9.02 9.13 0.1M
2021-12-07 8.53 9.85 8.53 9.57 0.1M
2021-12-06 9.30 9.30 8.30 8.37 0.0M
2021-12-03 9.95 10.03 9.12 9.40 0.0M
2021-12-02 9.74 10.22 9.68 9.98 0.0M
2021-12-01 10.10 10.40 9.61 9.61 0.0M
2021-11-30 10.16 10.88 10.00 10.36 0.0M
2021-11-29 9.60 10.70 9.60 10.05 0.1M
2021-11-26 10.24 10.24 9.61 9.78 0.0M
2021-11-24 10.08 10.58 9.62 10.32 0.1M
2021-11-23 10.20 10.95 9.55 10.04 0.1M
2021-11-22 11.00 11.00 9.78 9.80 0.0M
2021-11-19 10.99 11.05 10.81 10.87 0.1M
2021-11-18 10.26 10.75 9.73 10.70 0.1M
2021-11-17 10.52 10.60 10.35 10.60 0.0M
2021-11-16 10.23 11.05 10.01 10.70 0.0M
2021-11-15 11.05 11.05 9.84 10.01 0.0M
2021-11-12 10.85 11.04 10.85 11.04 0.0M
2021-11-11 11.10 11.13 10.75 10.95 0.0M
2021-11-10 11.00 11.23 10.29 10.99 0.0M
2021-11-09 11.32 11.69 10.85 11.17 0.0M
2021-11-08 11.14 11.95 10.90 11.49 0.0M
2021-11-05 11.03 11.49 10.57 10.82 0.0M
2021-11-04 11.70 11.70 11.33 11.55 0.0M
2021-11-03 11.09 11.75 11.09 11.70 0.1M
2021-11-02 11.52 11.74 10.85 11.23 0.0M
2021-11-01 11.41 11.75 11.05 11.71 0.1M
2021-10-29 11.03 11.36 11.01 11.23 0.0M
2021-10-28 11.36 11.50 11.05 11.25 0.0M
2021-10-27 11.70 11.72 11.00 11.50 0.0M
2021-10-26 10.23 11.98 10.07 11.90 0.1M
2021-10-25 9.56 10.66 9.50 10.33 0.0M
2021-10-22 9.67 10.03 9.41 9.63 0.0M
2021-10-21 9.82 10.04 9.70 9.80 0.0M
2021-10-20 9.89 9.95 9.54 9.71 0.0M
2021-10-19 9.65 9.93 9.48 9.87 0.0M
2021-10-18 9.99 10.00 9.52 9.66 0.0M
2021-10-15 9.47 9.88 9.40 9.83 0.0M
2021-10-14 9.52 9.79 9.27 9.62 0.0M
2021-10-13 10.19 10.19 9.65 9.79 0.0M
2021-10-12 10.26 10.70 10.01 10.29 0.0M
2021-10-11 10.74 10.90 9.86 10.20 0.0M
2021-10-08 10.39 10.76 10.01 10.74 0.0M
2021-10-07 10.63 10.63 10.25 10.25 0.0M
2021-10-06 10.59 10.91 10.04 10.50 0.0M
2021-10-05 9.91 11.00 9.91 10.99 0.0M
2021-10-04 10.45 10.70 9.45 9.89 0.1M
2021-10-01 10.88 11.00 10.27 10.50 0.0M
2021-09-30 10.48 10.89 10.26 10.84 0.1M
2021-09-29 10.26 10.80 9.96 10.27 0.1M
2021-09-28 10.26 10.45 9.50 10.35 0.1M
2021-09-27 9.80 10.65 9.80 10.45 0.1M
2021-09-24 10.00 10.35 9.86 9.93 0.1M
2021-09-23 9.80 10.61 9.80 10.00 0.1M
2021-09-22 8.51 10.54 8.51 10.02 0.4M
2021-09-21 7.21 9.62 7.21 8.43 0.4M
2021-09-20 7.63 7.86 7.10 7.14 0.1M
2021-09-17 8.26 9.09 7.62 7.84 0.3M
2021-09-16 8.44 9.28 8.31 8.33 0.1M
2021-09-15 8.45 9.30 8.30 8.32 0.1M
2021-09-14 8.13 9.06 8.01 8.24 0.3M
2021-09-13 10.90 10.90 8.14 8.31 0.2M
2021-09-10 11.20 11.90 10.25 10.90 0.1M
2021-09-09 10.50 12.68 10.07 11.20 0.2M
2021-09-08 10.20 14.78 10.20 11.21 1.6M
2021-09-07 8.30 10.64 8.18 9.96 0.2M
2021-09-03 8.01 8.22 8.01 8.15 0.0M
2021-09-02 7.90 8.10 7.66 8.10 0.0M
2021-09-01 8.10 8.10 7.75 7.97 0.0M
2021-08-31 7.99 8.04 7.73 8.04 0.0M
2021-08-30 8.16 8.20 7.80 7.94 0.0M
2021-08-27 7.97 8.06 7.64 8.00 0.1M
2021-08-26 7.95 8.00 7.45 7.84 0.0M
2021-08-25 7.89 8.00 7.60 7.62 0.0M
2021-08-24 8.15 8.15 7.56 7.81 0.1M
2021-08-23 6.80 8.05 6.80 7.93 0.3M
2021-08-20 5.80 6.78 5.80 6.30 0.1M
2021-08-19 6.64 6.87 5.51 5.75 0.0M
2021-08-18 7.35 7.48 6.30 6.70 0.1M
2021-08-17 7.30 7.41 6.30 6.45 0.0M
2021-08-16 7.59 7.95 7.28 7.29 0.0M
2021-08-13 8.25 8.57 7.40 7.59 0.0M
2021-08-12 8.45 8.68 8.00 8.26 0.1M
2021-08-11 7.50 8.45 7.50 8.45 0.2M
2021-08-10 7.66 7.84 7.47 7.83 0.0M
2021-08-09 7.53 7.74 7.43 7.55 0.0M
2021-08-06 7.22 7.65 7.05 7.53 0.0M
2021-08-05 7.64 7.88 6.94 7.59 0.1M
2021-08-04 7.50 7.84 7.38 7.50 0.0M
2021-08-03 7.90 8.00 7.11 7.50 0.5M
2021-08-02 7.60 7.87 7.03 7.50 0.3M
2021-07-30 7.43 7.73 7.28 7.59 0.1M
2021-07-29 6.85 7.80 6.84 7.30 0.2M
2021-07-28 6.99 7.17 6.85 6.89 0.1M
2021-07-27 8.00 8.45 7.00 7.00 2.3M