Stockscreener 앱 받기
6.93
3.88%
-0.28
시간 외 거래:
6.90
-0.03
-0.43%
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $7.41 | $6.76 | $0.65 | 259,988.0 | -3.88% |
| 2024-09-27 | $7.37 | $6.96 | $0.41 | 108,303.0 | +2.85% |
| 2024-09-26 | $7.25 | $6.92 | $0.3314 | 130,533.0 | +0.14% |
| 2024-09-25 | $7.14 | $6.86 | $0.2762 | 152,252.0 | -0.43% |
| 2024-09-24 | $7.11 | $6.80 | $0.3037 | 131,827.0 | +1.30% |
| 2024-09-23 | $7.83 | $6.80 | $1.03 | 417,401.0 | -7.96% |
| 2024-09-20 | $8.07 | $7.47 | $0.605 | 830,542.0 | -1.82% |
| 2024-09-19 | $8.33 | $7.51 | $0.8199 | 546,724.0 | -0.97% |
| 2024-09-18 | $7.86 | $6.91 | $0.9473 | 391,472.0 | +10.39% |
| 2024-09-17 | $7.75 | $7.01 | $0.74 | 318,380.0 | -3.50% |
| 2024-09-16 | $7.55 | $6.75 | $0.80 | 360,536.0 | +3.85% |
| 2024-09-13 | $7.04 | $6.54 | $0.50 | 290,513.0 | +6.70% |
| 2024-09-12 | $6.80 | $6.50 | $0.2985 | 161,829.0 | -0.30% |
| 2024-09-11 | $6.88 | $6.47 | $0.41 | 190,982.0 | -2.37% |
| 2024-09-10 | $6.90 | $6.30 | $0.60 | 341,828.0 | +4.81% |
| 2024-09-09 | $7.00 | $6.14 | $0.86 | 498,993.0 | +4.89% |
| 2024-09-06 | $6.37 | $5.96 | $0.41 | 142,630.0 | -2.69% |
| 2024-09-05 | $6.53 | $6.06 | $0.47 | 222,320.0 | +3.78% |
| 2024-09-04 | $6.31 | $6.01 | $0.30 | 183,113.0 | -3.65% |
Candel Therapeutics Inc 주식 (CADL) 연도별 가격 이력
이 심층 분석에서는 Candel Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CADL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Candel Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Candel Therapeutics Inc 주식 (CADL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $8.33 | $5.96 | $2.37 | 6,346,823.0 | +2.67% |
| 2024-08 | $6.89 | $4.90 | $1.99 | 4,855,644.0 | +13.83% |
| 2024-07 | $7.34 | $5.58 | $1.76 | 8,223,265.0 | -4.35% |
| 2024-06 | $9.05 | $5.52 | $3.53 | 12,525,982.0 | -30.34% |
| 2024-05 | $14.30 | $6.94 | $7.36 | 24,935,243.0 | +26.24% |
| 2024-04 | $11.40 | $1.56 | $9.84 | 323,804,343.0 | +346.20% |
| 2024-03 | $1.88 | $1.34 | $0.5367 | 1,181,624.0 | -15.05% |
| 2024-02 | $1.95 | $1.21 | $0.74 | 3,135,179.0 | +43.08% |
| 2024-01 | $1.50 | $1.16 | $0.34 | 732,439.0 | -11.56% |
Candel Therapeutics Inc 주식 (CADL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.49 | $0.77 | $0.72 | 33,453,997.0 | +63.52% |
| 2023-11 | $1.16 | $0.66 | $0.50 | 937,364.0 | -0.10% |
| 2023-10 | $1.22 | $0.82 | $0.40 | 551,034.0 | -2.18% |
| 2023-09 | $1.29 | $0.87 | $0.42 | 467,327.0 | -24.59% |
| 2023-08 | $1.37 | $0.985 | $0.385 | 320,374.0 | +12.96% |
| 2023-07 | $1.29 | $0.9768 | $0.3132 | 372,157.0 | -14.29% |
| 2023-06 | $1.80 | $1.18 | $0.62 | 542,207.0 | -16.56% |
| 2023-05 | $1.86 | $1.25 | $0.61 | 460,440.0 | +17.05% |
| 2023-04 | $1.77 | $1.15 | $0.62 | 1,088,466.0 | -4.44% |
| 2023-03 | $2.06 | $1.30 | $0.76 | 377,403.0 | -25.00% |
| 2023-02 | $2.60 | $1.80 | $0.80 | 331,486.0 | -29.95% |
| 2023-01 | $3.06 | $1.60 | $1.46 | 856,541.0 | +43.55% |
Candel Therapeutics Inc 주식 (CADL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.87 | $1.40 | $1.47 | 1,112,230.0 | +2.29% |
| 2022-11 | $1.99 | $1.47 | $0.5181 | 539,461.0 | -9.79% |
| 2022-10 | $3.32 | $1.48 | $1.84 | 1,196,133.0 | -38.22% |
| 2022-09 | $4.25 | $3.02 | $1.23 | 485,149.0 | -9.51% |
| 2022-08 | $4.00 | $3.00 | $1.00 | 570,461.0 | +11.94% |
| 2022-07 | $3.96 | $2.81 | $1.15 | 84,342.0 | -4.32% |
| 2022-06 | $4.24 | $3.00 | $1.24 | 228,343.0 | -14.06% |
| 2022-05 | $4.25 | $3.02 | $1.23 | 536,251.0 | +5.31% |
| 2022-04 | $5.75 | $3.48 | $2.27 | 2,097,756.0 | -29.67% |
| 2022-03 | $5.45 | $3.55 | $1.90 | 921,947.0 | +23.54% |
| 2022-02 | $5.06 | $3.50 | $1.56 | 404,823.0 | -3.96% |
| 2022-01 | $8.10 | $4.06 | $4.04 | 839,972.0 | -45.14% |
0.05%
4.86%
자본화:
|
볼륨(24시간):