NasdaqGM - Nasdaq Real Time Price USD
Candel Therapeutics, Inc. (CADL)
5.81
+0.06
+(1.13%)
As of 10:46:35 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.68 | 5.98 | 5.69 | 5.81 | 5.81 | 259,091 |
| Jun 3, 2025 | 5.68 | 6.02 | 5.49 | 5.75 | 5.75 | 994,900 |
| Jun 2, 2025 | 5.46 | 5.70 | 5.36 | 5.59 | 5.59 | 616,200 |
| May 30, 2025 | 5.73 | 5.80 | 5.36 | 5.45 | 5.45 | 1,103,300 |
| May 29, 2025 | 6.03 | 6.03 | 5.59 | 5.85 | 5.85 | 824,900 |
| May 28, 2025 | 5.66 | 6.29 | 5.66 | 5.94 | 5.94 | 2,298,000 |
| May 27, 2025 | 5.60 | 5.76 | 5.50 | 5.60 | 5.60 | 637,100 |
| May 23, 2025 | 5.26 | 5.47 | 5.18 | 5.43 | 5.43 | 690,800 |
| May 22, 2025 | 5.34 | 5.65 | 5.31 | 5.42 | 5.42 | 797,800 |
| May 21, 2025 | 5.82 | 5.93 | 5.44 | 5.47 | 5.47 | 1,088,400 |
| May 20, 2025 | 5.76 | 5.93 | 5.52 | 5.91 | 5.91 | 1,332,100 |
| May 19, 2025 | 5.34 | 5.71 | 5.21 | 5.70 | 5.70 | 1,269,200 |
| May 16, 2025 | 5.16 | 5.50 | 5.09 | 5.35 | 5.35 | 1,133,000 |
| May 15, 2025 | 5.31 | 5.36 | 5.03 | 5.11 | 5.11 | 573,800 |
| May 14, 2025 | 5.46 | 5.54 | 5.25 | 5.34 | 5.34 | 1,059,900 |
| May 13, 2025 | 5.10 | 5.59 | 5.03 | 5.39 | 5.39 | 1,205,800 |
| May 12, 2025 | 5.02 | 5.19 | 4.82 | 5.01 | 5.01 | 746,900 |
| May 9, 2025 | 4.75 | 4.92 | 4.63 | 4.81 | 4.81 | 450,700 |
| May 8, 2025 | 4.50 | 4.85 | 4.34 | 4.76 | 4.76 | 702,300 |
| May 7, 2025 | 4.62 | 4.73 | 4.44 | 4.54 | 4.54 | 752,400 |
| May 6, 2025 | 4.95 | 4.98 | 4.50 | 4.59 | 4.59 | 986,900 |
| May 5, 2025 | 5.23 | 5.27 | 4.87 | 4.98 | 4.98 | 1,005,200 |
| May 2, 2025 | 4.99 | 5.34 | 4.91 | 5.28 | 5.28 | 1,160,800 |
| May 1, 2025 | 4.91 | 4.95 | 4.70 | 4.89 | 4.89 | 877,000 |
| Apr 30, 2025 | 4.74 | 4.93 | 4.70 | 4.91 | 4.91 | 666,100 |
| Apr 29, 2025 | 4.90 | 5.00 | 4.82 | 4.84 | 4.84 | 398,400 |
| Apr 28, 2025 | 5.04 | 5.19 | 4.87 | 4.97 | 4.97 | 942,600 |
| Apr 25, 2025 | 4.97 | 5.03 | 4.80 | 4.98 | 4.98 | 903,800 |
| Apr 24, 2025 | 5.02 | 5.25 | 4.93 | 5.00 | 5.00 | 2,134,800 |
| Apr 23, 2025 | 5.00 | 5.14 | 4.75 | 4.76 | 4.76 | 2,096,500 |
| Apr 22, 2025 | 4.60 | 4.85 | 4.60 | 4.74 | 4.74 | 527,800 |
| Apr 21, 2025 | 4.48 | 4.81 | 4.41 | 4.51 | 4.51 | 385,300 |
| Apr 17, 2025 | 4.61 | 4.78 | 4.50 | 4.57 | 4.57 | 534,500 |
| Apr 16, 2025 | 4.88 | 4.93 | 4.52 | 4.53 | 4.53 | 616,200 |
| Apr 15, 2025 | 5.12 | 5.27 | 4.92 | 4.95 | 4.95 | 598,500 |
| Apr 14, 2025 | 5.10 | 5.33 | 5.03 | 5.17 | 5.17 | 777,300 |
| Apr 11, 2025 | 4.87 | 5.02 | 4.74 | 4.97 | 4.97 | 550,600 |
| Apr 10, 2025 | 4.80 | 5.00 | 4.63 | 4.77 | 4.77 | 675,600 |
| Apr 9, 2025 | 4.33 | 5.13 | 4.25 | 5.09 | 5.09 | 1,637,000 |
| Apr 8, 2025 | 5.10 | 5.12 | 4.34 | 4.39 | 4.39 | 1,084,600 |
| Apr 7, 2025 | 4.50 | 4.91 | 4.33 | 4.84 | 4.84 | 845,700 |
| Apr 4, 2025 | 5.09 | 5.19 | 4.67 | 4.82 | 4.82 | 1,225,000 |
| Apr 3, 2025 | 5.00 | 5.33 | 4.95 | 5.25 | 5.25 | 823,800 |
| Apr 2, 2025 | 5.25 | 5.68 | 5.12 | 5.31 | 5.31 | 1,404,400 |
| Apr 1, 2025 | 5.61 | 5.89 | 5.40 | 5.57 | 5.57 | 955,400 |
| Mar 31, 2025 | 5.64 | 5.75 | 5.43 | 5.65 | 5.65 | 1,277,900 |
| Mar 28, 2025 | 6.97 | 6.97 | 5.91 | 5.95 | 5.95 | 2,082,000 |
| Mar 27, 2025 | 7.59 | 7.70 | 6.75 | 6.95 | 6.95 | 2,467,600 |
| Mar 26, 2025 | 8.15 | 8.20 | 7.41 | 7.50 | 7.50 | 987,100 |
| Mar 25, 2025 | 8.51 | 8.61 | 8.02 | 8.22 | 8.22 | 551,200 |
| Mar 24, 2025 | 8.60 | 8.69 | 8.25 | 8.66 | 8.66 | 931,600 |
| Mar 21, 2025 | 8.35 | 8.42 | 7.85 | 8.06 | 8.06 | 2,515,000 |
| Mar 20, 2025 | 8.95 | 8.97 | 8.13 | 8.25 | 8.25 | 1,081,000 |
| Mar 19, 2025 | 8.93 | 9.01 | 8.75 | 8.90 | 8.90 | 778,300 |
| Mar 18, 2025 | 8.92 | 9.08 | 8.33 | 8.82 | 8.82 | 745,100 |
| Mar 17, 2025 | 8.90 | 9.00 | 8.67 | 8.83 | 8.83 | 727,700 |
| Mar 14, 2025 | 7.96 | 8.79 | 7.96 | 8.75 | 8.75 | 1,022,600 |
| Mar 13, 2025 | 8.09 | 8.22 | 7.80 | 7.94 | 7.94 | 460,200 |
| Mar 12, 2025 | 8.20 | 8.31 | 7.72 | 8.09 | 8.09 | 904,000 |
| Mar 11, 2025 | 8.11 | 8.28 | 7.65 | 8.01 | 8.01 | 665,100 |
| Mar 10, 2025 | 8.03 | 8.61 | 7.90 | 8.20 | 8.20 | 710,000 |
| Mar 7, 2025 | 7.83 | 8.33 | 7.78 | 8.26 | 8.26 | 638,400 |
| Mar 6, 2025 | 8.15 | 8.27 | 7.77 | 7.85 | 7.85 | 500,400 |
| Mar 5, 2025 | 7.97 | 8.19 | 7.73 | 8.14 | 8.14 | 797,500 |
| Mar 4, 2025 | 7.67 | 8.11 | 7.30 | 7.88 | 7.88 | 1,323,800 |
| Mar 3, 2025 | 9.00 | 9.13 | 7.66 | 7.91 | 7.91 | 1,157,300 |
| Feb 28, 2025 | 8.50 | 8.99 | 8.37 | 8.98 | 8.98 | 695,400 |
| Feb 27, 2025 | 8.33 | 9.08 | 8.31 | 8.60 | 8.60 | 901,600 |
| Feb 26, 2025 | 8.89 | 9.21 | 8.37 | 8.47 | 8.47 | 1,336,100 |
| Feb 25, 2025 | 11.56 | 11.65 | 8.03 | 8.39 | 8.39 | 3,532,600 |
| Feb 24, 2025 | 11.47 | 12.02 | 10.70 | 10.96 | 10.96 | 1,318,600 |
| Feb 21, 2025 | 12.07 | 12.15 | 11.40 | 11.63 | 11.63 | 1,624,600 |
| Feb 20, 2025 | 11.63 | 13.68 | 11.12 | 12.21 | 12.21 | 5,068,000 |
| Feb 19, 2025 | 9.97 | 10.88 | 9.65 | 10.47 | 10.47 | 2,456,800 |
| Feb 18, 2025 | 9.45 | 10.24 | 9.28 | 9.52 | 9.52 | 1,696,700 |
| Feb 14, 2025 | 8.86 | 9.20 | 8.86 | 9.05 | 9.05 | 802,500 |
| Feb 13, 2025 | 8.57 | 8.88 | 8.31 | 8.82 | 8.82 | 730,500 |
| Feb 12, 2025 | 8.11 | 8.77 | 8.11 | 8.55 | 8.55 | 711,700 |
| Feb 11, 2025 | 8.69 | 8.76 | 8.13 | 8.29 | 8.29 | 673,700 |
| Feb 10, 2025 | 8.75 | 8.82 | 8.45 | 8.67 | 8.67 | 814,300 |
| Feb 7, 2025 | 8.18 | 8.77 | 8.09 | 8.66 | 8.66 | 1,570,500 |
| Feb 6, 2025 | 8.08 | 8.20 | 7.78 | 7.80 | 7.80 | 536,700 |
| Feb 5, 2025 | 7.80 | 8.19 | 7.72 | 8.03 | 8.03 | 1,146,800 |
| Feb 4, 2025 | 7.18 | 7.93 | 7.18 | 7.81 | 7.81 | 979,100 |
| Feb 3, 2025 | 6.78 | 7.27 | 6.78 | 7.15 | 7.15 | 713,600 |
| Jan 31, 2025 | 6.81 | 7.19 | 6.81 | 7.07 | 7.07 | 643,200 |
| Jan 30, 2025 | 7.00 | 7.11 | 6.75 | 6.96 | 6.96 | 661,900 |
| Jan 29, 2025 | 6.61 | 6.84 | 6.60 | 6.64 | 6.64 | 896,400 |
| Jan 28, 2025 | 6.44 | 6.86 | 6.31 | 6.70 | 6.70 | 744,700 |
| Jan 27, 2025 | 6.98 | 7.00 | 6.46 | 6.48 | 6.48 | 722,400 |
| Jan 24, 2025 | 7.15 | 7.25 | 6.83 | 6.89 | 6.89 | 637,700 |
| Jan 23, 2025 | 6.72 | 7.27 | 6.63 | 7.06 | 7.06 | 950,300 |
| Jan 22, 2025 | 6.70 | 7.07 | 6.67 | 6.84 | 6.84 | 823,600 |
| Jan 21, 2025 | 6.82 | 6.91 | 6.45 | 6.61 | 6.61 | 1,006,100 |
| Jan 17, 2025 | 7.60 | 7.61 | 6.65 | 6.66 | 6.66 | 1,912,100 |
| Jan 16, 2025 | 7.85 | 8.08 | 7.58 | 7.69 | 7.69 | 1,225,400 |
| Jan 15, 2025 | 7.78 | 8.02 | 6.83 | 8.00 | 8.00 | 4,384,400 |
| Jan 14, 2025 | 7.81 | 7.99 | 7.30 | 7.84 | 7.84 | 942,100 |
| Jan 13, 2025 | 8.12 | 8.35 | 7.30 | 7.77 | 7.77 | 1,781,400 |
| Jan 10, 2025 | 8.60 | 8.69 | 8.17 | 8.18 | 8.18 | 1,005,800 |
| Jan 8, 2025 | 8.30 | 8.77 | 7.95 | 8.73 | 8.73 | 1,496,600 |
| Jan 7, 2025 | 8.72 | 8.80 | 8.30 | 8.35 | 8.35 | 727,900 |
| Jan 6, 2025 | 9.36 | 9.40 | 8.50 | 8.70 | 8.70 | 1,385,500 |
| Jan 3, 2025 | 8.99 | 9.29 | 8.77 | 9.22 | 9.22 | 1,977,300 |
| Jan 2, 2025 | 8.56 | 9.02 | 8.17 | 8.99 | 8.99 | 1,690,600 |
| Dec 31, 2024 | 7.99 | 8.70 | 7.71 | 8.68 | 8.68 | 1,261,400 |
| Dec 30, 2024 | 8.71 | 8.94 | 7.88 | 7.95 | 7.95 | 2,089,000 |
| Dec 27, 2024 | 9.50 | 9.87 | 8.44 | 8.87 | 8.87 | 2,244,100 |
| Dec 26, 2024 | 8.71 | 9.27 | 8.62 | 9.17 | 9.17 | 2,085,200 |
| Dec 24, 2024 | 8.51 | 9.18 | 8.45 | 8.80 | 8.80 | 1,099,900 |
| Dec 23, 2024 | 8.55 | 9.13 | 7.90 | 8.63 | 8.63 | 2,647,000 |
| Dec 20, 2024 | 9.14 | 10.00 | 8.25 | 8.75 | 8.75 | 4,843,900 |
| Dec 19, 2024 | 6.89 | 10.38 | 6.49 | 9.96 | 9.96 | 12,136,500 |
| Dec 18, 2024 | 6.73 | 6.92 | 6.13 | 6.53 | 6.53 | 4,767,200 |
| Dec 17, 2024 | 6.00 | 6.60 | 5.90 | 6.60 | 6.60 | 4,040,300 |
| Dec 16, 2024 | 7.11 | 7.28 | 6.00 | 6.16 | 6.16 | 8,172,100 |
| Dec 13, 2024 | 6.85 | 7.14 | 6.20 | 6.75 | 6.75 | 18,711,200 |
| Dec 12, 2024 | 7.94 | 10.82 | 7.91 | 9.80 | 9.80 | 30,075,800 |
| Dec 11, 2024 | 12.55 | 14.60 | 6.13 | 7.75 | 7.75 | 100,772,800 |
| Dec 10, 2024 | 5.00 | 5.00 | 4.42 | 4.61 | 4.61 | 730,700 |
| Dec 9, 2024 | 5.40 | 5.50 | 4.95 | 5.05 | 5.05 | 606,700 |
| Dec 6, 2024 | 4.90 | 5.43 | 4.86 | 5.14 | 5.14 | 609,300 |
| Dec 5, 2024 | 4.35 | 5.25 | 4.28 | 4.90 | 4.90 | 993,500 |
| Dec 4, 2024 | 4.65 | 4.69 | 4.38 | 4.43 | 4.43 | 531,100 |
| Dec 3, 2024 | 4.53 | 4.58 | 4.32 | 4.51 | 4.51 | 596,600 |
| Dec 2, 2024 | 4.69 | 4.90 | 4.52 | 4.57 | 4.57 | 559,400 |
| Nov 29, 2024 | 4.95 | 4.95 | 4.45 | 4.70 | 4.70 | 612,300 |
| Nov 27, 2024 | 4.70 | 5.02 | 4.54 | 4.95 | 4.95 | 690,000 |
| Nov 26, 2024 | 5.07 | 5.07 | 4.56 | 4.62 | 4.62 | 492,300 |
| Nov 25, 2024 | 5.20 | 5.31 | 4.83 | 4.84 | 4.84 | 861,800 |
| Nov 22, 2024 | 4.19 | 5.57 | 4.19 | 5.04 | 5.04 | 2,312,600 |
| Nov 21, 2024 | 4.02 | 4.30 | 3.96 | 4.14 | 4.14 | 445,000 |
| Nov 20, 2024 | 4.08 | 4.10 | 3.92 | 3.98 | 3.98 | 354,000 |
| Nov 19, 2024 | 3.94 | 4.14 | 3.83 | 3.99 | 3.99 | 261,800 |
| Nov 18, 2024 | 3.96 | 4.30 | 3.94 | 3.95 | 3.95 | 376,200 |
| Nov 15, 2024 | 4.35 | 4.43 | 3.79 | 3.80 | 3.80 | 628,300 |
| Nov 14, 2024 | 4.25 | 4.44 | 3.95 | 4.30 | 4.30 | 540,900 |
| Nov 13, 2024 | 4.45 | 4.53 | 4.28 | 4.29 | 4.29 | 334,800 |
| Nov 12, 2024 | 4.65 | 4.73 | 4.30 | 4.47 | 4.47 | 357,800 |
| Nov 11, 2024 | 4.85 | 4.95 | 4.52 | 4.65 | 4.65 | 464,800 |
| Nov 8, 2024 | 5.14 | 5.15 | 4.83 | 4.83 | 4.83 | 417,100 |
| Nov 7, 2024 | 5.29 | 5.36 | 5.07 | 5.09 | 5.09 | 337,700 |
| Nov 6, 2024 | 5.40 | 5.43 | 5.20 | 5.33 | 5.33 | 217,400 |
| Nov 5, 2024 | 5.15 | 5.26 | 5.12 | 5.20 | 5.20 | 216,000 |
| Nov 4, 2024 | 5.26 | 5.44 | 5.18 | 5.19 | 5.19 | 124,600 |
| Nov 1, 2024 | 5.26 | 5.30 | 5.15 | 5.28 | 5.28 | 211,700 |
| Oct 31, 2024 | 5.41 | 5.43 | 5.13 | 5.28 | 5.28 | 207,400 |
| Oct 30, 2024 | 5.46 | 5.50 | 5.21 | 5.41 | 5.41 | 209,100 |
| Oct 29, 2024 | 5.43 | 5.64 | 5.41 | 5.45 | 5.45 | 247,100 |
| Oct 28, 2024 | 5.84 | 6.06 | 5.40 | 5.51 | 5.51 | 419,600 |
| Oct 25, 2024 | 5.60 | 5.88 | 5.56 | 5.60 | 5.60 | 320,700 |
| Oct 24, 2024 | 5.78 | 5.84 | 5.51 | 5.52 | 5.52 | 158,100 |
| Oct 23, 2024 | 5.68 | 5.74 | 5.54 | 5.70 | 5.70 | 143,700 |
| Oct 22, 2024 | 5.86 | 5.98 | 5.60 | 5.68 | 5.68 | 177,100 |
| Oct 21, 2024 | 6.05 | 6.07 | 5.74 | 5.84 | 5.84 | 189,600 |
| Oct 18, 2024 | 5.89 | 6.17 | 5.84 | 6.06 | 6.06 | 271,800 |
| Oct 17, 2024 | 6.20 | 6.42 | 5.78 | 5.87 | 5.87 | 299,000 |
| Oct 16, 2024 | 5.95 | 6.33 | 5.78 | 6.22 | 6.22 | 354,200 |
| Oct 15, 2024 | 6.01 | 6.10 | 5.66 | 5.95 | 5.95 | 242,300 |
| Oct 14, 2024 | 6.02 | 6.18 | 5.96 | 6.00 | 6.00 | 180,900 |
| Oct 11, 2024 | 6.05 | 6.20 | 5.95 | 6.02 | 6.02 | 231,700 |
| Oct 10, 2024 | 6.08 | 6.12 | 5.90 | 6.01 | 6.01 | 124,400 |
| Oct 9, 2024 | 6.15 | 6.20 | 5.92 | 5.99 | 5.99 | 144,600 |
| Oct 8, 2024 | 6.48 | 6.53 | 6.06 | 6.15 | 6.15 | 293,900 |
| Oct 7, 2024 | 6.61 | 6.72 | 6.38 | 6.43 | 6.43 | 189,400 |
| Oct 4, 2024 | 6.71 | 6.88 | 6.46 | 6.65 | 6.65 | 193,000 |
| Oct 3, 2024 | 6.78 | 7.03 | 6.66 | 6.71 | 6.71 | 119,800 |
| Oct 2, 2024 | 6.96 | 7.09 | 6.81 | 6.81 | 6.81 | 207,600 |
| Oct 1, 2024 | 6.92 | 7.29 | 6.70 | 6.99 | 6.99 | 345,800 |
| Sep 30, 2024 | 7.17 | 7.41 | 6.76 | 6.93 | 6.93 | 261,100 |
| Sep 27, 2024 | 7.05 | 7.37 | 6.96 | 7.21 | 7.21 | 109,000 |
| Sep 26, 2024 | 7.16 | 7.25 | 6.92 | 7.01 | 7.01 | 131,400 |
| Sep 25, 2024 | 6.99 | 7.14 | 6.86 | 7.00 | 7.00 | 153,300 |
| Sep 24, 2024 | 6.98 | 7.11 | 6.80 | 7.03 | 7.03 | 133,500 |
| Sep 23, 2024 | 7.65 | 7.83 | 6.80 | 6.94 | 6.94 | 418,400 |
| Sep 20, 2024 | 7.80 | 8.07 | 7.47 | 7.54 | 7.54 | 867,300 |
| Sep 19, 2024 | 8.00 | 8.33 | 7.51 | 7.68 | 7.68 | 548,300 |
| Sep 18, 2024 | 7.14 | 7.86 | 6.91 | 7.76 | 7.76 | 400,300 |
| Sep 17, 2024 | 7.21 | 7.75 | 7.01 | 7.03 | 7.03 | 321,600 |
| Sep 16, 2024 | 7.07 | 7.55 | 6.75 | 7.28 | 7.28 | 361,100 |
| Sep 13, 2024 | 6.60 | 7.04 | 6.54 | 7.01 | 7.01 | 292,300 |
| Sep 12, 2024 | 6.60 | 6.80 | 6.50 | 6.57 | 6.57 | 161,800 |
| Sep 11, 2024 | 6.79 | 6.88 | 6.47 | 6.59 | 6.59 | 191,000 |
| Sep 10, 2024 | 6.50 | 6.90 | 6.30 | 6.75 | 6.75 | 342,500 |
| Sep 9, 2024 | 6.14 | 7.00 | 6.14 | 6.44 | 6.44 | 499,400 |
| Sep 6, 2024 | 6.28 | 6.37 | 5.96 | 6.14 | 6.14 | 143,900 |
| Sep 5, 2024 | 6.06 | 6.53 | 6.06 | 6.31 | 6.31 | 223,100 |
| Sep 4, 2024 | 6.26 | 6.31 | 6.01 | 6.08 | 6.08 | 183,600 |
| Sep 3, 2024 | 6.90 | 7.25 | 6.20 | 6.31 | 6.31 | 408,300 |
| Aug 30, 2024 | 6.39 | 6.89 | 6.39 | 6.75 | 6.75 | 343,700 |
| Aug 29, 2024 | 6.30 | 6.64 | 6.16 | 6.38 | 6.38 | 370,400 |
| Aug 28, 2024 | 5.83 | 6.37 | 5.77 | 6.27 | 6.27 | 275,700 |
| Aug 27, 2024 | 5.90 | 6.10 | 5.73 | 5.88 | 5.88 | 179,500 |
| Aug 26, 2024 | 5.74 | 6.18 | 5.68 | 5.86 | 5.86 | 358,300 |
| Aug 23, 2024 | 5.27 | 5.77 | 5.27 | 5.68 | 5.68 | 168,500 |
| Aug 22, 2024 | 5.18 | 5.34 | 5.18 | 5.31 | 5.31 | 73,400 |
| Aug 21, 2024 | 5.33 | 5.44 | 5.12 | 5.26 | 5.26 | 73,700 |
| Aug 20, 2024 | 5.30 | 5.39 | 5.06 | 5.25 | 5.25 | 135,900 |
| Aug 19, 2024 | 5.21 | 5.41 | 5.18 | 5.25 | 5.25 | 198,600 |
| Aug 16, 2024 | 5.36 | 5.58 | 5.27 | 5.27 | 5.27 | 131,500 |
| Aug 15, 2024 | 5.30 | 5.44 | 5.26 | 5.38 | 5.38 | 132,700 |
| Aug 14, 2024 | 5.80 | 5.87 | 5.24 | 5.26 | 5.26 | 342,400 |
| Aug 13, 2024 | 5.58 | 5.99 | 5.58 | 5.84 | 5.84 | 223,400 |
| Aug 12, 2024 | 5.71 | 5.79 | 5.55 | 5.58 | 5.58 | 167,200 |
| Aug 9, 2024 | 5.52 | 5.74 | 5.40 | 5.71 | 5.71 | 149,700 |
| Aug 8, 2024 | 5.06 | 5.49 | 5.04 | 5.49 | 5.49 | 258,900 |
| Aug 7, 2024 | 5.40 | 5.40 | 4.99 | 5.02 | 5.02 | 268,600 |
| Aug 6, 2024 | 5.36 | 5.61 | 5.17 | 5.22 | 5.22 | 229,100 |
| Aug 5, 2024 | 5.00 | 5.17 | 4.90 | 5.09 | 5.09 | 299,100 |
| Aug 2, 2024 | 5.52 | 5.80 | 5.33 | 5.41 | 5.41 | 234,400 |
| Aug 1, 2024 | 5.91 | 6.04 | 5.53 | 5.54 | 5.54 | 285,400 |
| Jul 31, 2024 | 6.01 | 6.23 | 5.88 | 5.93 | 5.93 | 240,400 |
| Jul 30, 2024 | 6.18 | 6.30 | 5.85 | 5.92 | 5.92 | 241,900 |
| Jul 29, 2024 | 6.83 | 6.83 | 6.11 | 6.17 | 6.17 | 274,000 |
| Jul 26, 2024 | 6.62 | 6.92 | 6.52 | 6.70 | 6.70 | 170,300 |
| Jul 25, 2024 | 6.56 | 6.78 | 6.34 | 6.51 | 6.51 | 299,100 |
| Jul 24, 2024 | 6.44 | 6.97 | 6.22 | 6.36 | 6.36 | 225,000 |
| Jul 23, 2024 | 5.94 | 6.71 | 5.81 | 6.55 | 6.55 | 310,300 |
| Jul 22, 2024 | 6.01 | 6.10 | 5.58 | 6.03 | 6.03 | 531,400 |
| Jul 19, 2024 | 6.22 | 6.53 | 6.00 | 6.01 | 6.01 | 261,600 |
| Jul 18, 2024 | 6.51 | 6.67 | 6.22 | 6.22 | 6.22 | 322,800 |
| Jul 17, 2024 | 7.14 | 7.14 | 6.34 | 6.57 | 6.57 | 697,000 |
| Jul 16, 2024 | 6.61 | 7.34 | 6.55 | 7.29 | 7.29 | 734,300 |
| Jul 15, 2024 | 6.20 | 6.64 | 6.10 | 6.62 | 6.62 | 314,400 |
| Jul 12, 2024 | 6.00 | 6.27 | 5.83 | 6.10 | 6.10 | 544,200 |
| Jul 11, 2024 | 5.99 | 6.34 | 5.75 | 5.91 | 5.91 | 430,000 |
| Jul 10, 2024 | 5.92 | 6.23 | 5.84 | 5.99 | 5.99 | 437,900 |
| Jul 9, 2024 | 5.78 | 5.96 | 5.72 | 5.92 | 5.92 | 268,600 |
| Jul 8, 2024 | 5.82 | 6.02 | 5.62 | 5.78 | 5.78 | 236,600 |
| Jul 5, 2024 | 6.26 | 6.43 | 5.74 | 5.82 | 5.82 | 449,500 |
| Jul 3, 2024 | 6.27 | 6.34 | 6.01 | 6.31 | 6.31 | 189,400 |
| Jul 2, 2024 | 6.14 | 6.54 | 6.08 | 6.25 | 6.25 | 519,500 |
| Jul 1, 2024 | 6.20 | 6.62 | 5.85 | 6.30 | 6.30 | 595,700 |
| Jun 28, 2024 | 5.87 | 6.27 | 5.77 | 6.20 | 6.20 | 3,588,500 |
| Jun 27, 2024 | 5.69 | 6.12 | 5.61 | 5.89 | 5.89 | 552,300 |
| Jun 26, 2024 | 5.60 | 5.88 | 5.52 | 5.71 | 5.71 | 594,800 |
| Jun 25, 2024 | 6.17 | 6.21 | 5.57 | 5.65 | 5.65 | 339,500 |
| Jun 24, 2024 | 5.96 | 6.22 | 5.88 | 6.15 | 6.15 | 452,500 |
| Jun 21, 2024 | 5.96 | 6.10 | 5.78 | 6.04 | 6.04 | 564,400 |
| Jun 20, 2024 | 6.70 | 6.74 | 5.98 | 5.98 | 5.98 | 648,800 |
| Jun 18, 2024 | 7.16 | 7.25 | 6.71 | 6.72 | 6.72 | 359,100 |
| Jun 17, 2024 | 7.35 | 7.40 | 7.03 | 7.22 | 7.22 | 301,800 |
| Jun 14, 2024 | 7.55 | 7.70 | 7.20 | 7.29 | 7.29 | 321,500 |
| Jun 13, 2024 | 7.64 | 7.92 | 7.50 | 7.54 | 7.54 | 207,100 |
| Jun 12, 2024 | 7.67 | 7.97 | 7.35 | 7.58 | 7.58 | 344,800 |
| Jun 11, 2024 | 6.95 | 7.88 | 6.95 | 7.55 | 7.55 | 559,800 |
| Jun 10, 2024 | 7.05 | 7.35 | 6.80 | 7.03 | 7.03 | 487,400 |
| Jun 7, 2024 | 7.00 | 7.54 | 6.76 | 7.15 | 7.15 | 811,800 |
| Jun 6, 2024 | 8.46 | 8.46 | 7.12 | 7.12 | 7.12 | 827,900 |
| Jun 5, 2024 | 7.85 | 8.55 | 7.85 | 8.03 | 8.03 | 588,000 |
| Jun 4, 2024 | 8.27 | 8.55 | 7.94 | 8.04 | 8.04 | 371,200 |
Related Tickers
CAPR Capricor Therapeutics, Inc.
11.70
+4.93%
IBRX ImmunityBio, Inc.
2.7350
+0.92%
TSHA Taysha Gene Therapies, Inc.
2.8050
+0.90%
ALT Altimmune, Inc.
5.50
+1.50%
ORIC ORIC Pharmaceuticals, Inc.
8.45
+0.60%
UNCY Unicycive Therapeutics, Inc.
0.8000
+4.85%
ANNX Annexon, Inc.
2.3150
+0.65%
ANVS Annovis Bio, Inc.
3.0499
+17.03%
REPL Replimune Group, Inc.
9.71
+0.83%
ITOS iTeos Therapeutics, Inc.
10.03
-0.74%