NasdaqGM - Delayed Quote USD
Candel Therapeutics, Inc. (CADL)
4.8100
+0.0500
+(1.05%)
At close: May 9 at 4:00:01 PM EDT
4.8594
+0.05
+(1.03%)
After hours: May 9 at 7:02:55 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.7500 | 4.9200 | 4.6300 | 4.8100 | 4.8100 | 450,700 |
| May 8, 2025 | 4.5000 | 4.8500 | 4.3380 | 4.7600 | 4.7600 | 702,300 |
| May 7, 2025 | 4.6200 | 4.7300 | 4.4400 | 4.5400 | 4.5400 | 752,400 |
| May 6, 2025 | 4.9500 | 4.9760 | 4.5000 | 4.5900 | 4.5900 | 986,900 |
| May 5, 2025 | 5.2300 | 5.2700 | 4.8700 | 4.9800 | 4.9800 | 1,005,200 |
| May 2, 2025 | 4.9900 | 5.3400 | 4.9100 | 5.2800 | 5.2800 | 1,160,800 |
| May 1, 2025 | 4.9100 | 4.9450 | 4.7000 | 4.8900 | 4.8900 | 877,000 |
| Apr 30, 2025 | 4.7400 | 4.9350 | 4.7000 | 4.9100 | 4.9100 | 666,100 |
| Apr 29, 2025 | 4.9000 | 5.0000 | 4.8200 | 4.8400 | 4.8400 | 398,400 |
| Apr 28, 2025 | 5.0400 | 5.1890 | 4.8700 | 4.9700 | 4.9700 | 942,600 |
| Apr 25, 2025 | 4.9700 | 5.0250 | 4.8000 | 4.9800 | 4.9800 | 903,800 |
| Apr 24, 2025 | 5.0200 | 5.2500 | 4.9300 | 5.0000 | 5.0000 | 2,134,800 |
| Apr 23, 2025 | 5.0000 | 5.1390 | 4.7500 | 4.7600 | 4.7600 | 2,096,500 |
| Apr 22, 2025 | 4.6000 | 4.8500 | 4.6000 | 4.7350 | 4.7350 | 527,800 |
| Apr 21, 2025 | 4.4800 | 4.8100 | 4.4100 | 4.5100 | 4.5100 | 385,300 |
| Apr 17, 2025 | 4.6100 | 4.7800 | 4.5000 | 4.5700 | 4.5700 | 534,500 |
| Apr 16, 2025 | 4.8800 | 4.9300 | 4.5200 | 4.5300 | 4.5300 | 616,200 |
| Apr 15, 2025 | 5.1200 | 5.2700 | 4.9200 | 4.9500 | 4.9500 | 598,500 |
| Apr 14, 2025 | 5.1000 | 5.3300 | 5.0300 | 5.1700 | 5.1700 | 777,300 |
| Apr 11, 2025 | 4.8700 | 5.0200 | 4.7400 | 4.9700 | 4.9700 | 550,600 |
| Apr 10, 2025 | 4.8000 | 5.0000 | 4.6250 | 4.7700 | 4.7700 | 675,600 |
| Apr 9, 2025 | 4.3300 | 5.1300 | 4.2500 | 5.0950 | 5.0950 | 1,637,000 |
| Apr 8, 2025 | 5.1000 | 5.1200 | 4.3350 | 4.3950 | 4.3950 | 1,084,600 |
| Apr 7, 2025 | 4.5000 | 4.9100 | 4.3300 | 4.8400 | 4.8400 | 845,700 |
| Apr 4, 2025 | 5.0900 | 5.1900 | 4.6700 | 4.8200 | 4.8200 | 1,225,000 |
| Apr 3, 2025 | 5.0000 | 5.3300 | 4.9550 | 5.2500 | 5.2500 | 823,800 |
| Apr 2, 2025 | 5.2500 | 5.6830 | 5.1200 | 5.3100 | 5.3100 | 1,404,400 |
| Apr 1, 2025 | 5.6100 | 5.8950 | 5.4010 | 5.5700 | 5.5700 | 955,400 |
| Mar 31, 2025 | 5.6450 | 5.7500 | 5.4300 | 5.6500 | 5.6500 | 1,277,900 |
| Mar 28, 2025 | 6.9700 | 6.9700 | 5.9050 | 5.9450 | 5.9450 | 2,082,000 |
| Mar 27, 2025 | 7.5900 | 7.7000 | 6.7500 | 6.9500 | 6.9500 | 2,467,600 |
| Mar 26, 2025 | 8.1500 | 8.2000 | 7.4100 | 7.5000 | 7.5000 | 987,100 |
| Mar 25, 2025 | 8.5100 | 8.6100 | 8.0250 | 8.2200 | 8.2200 | 551,200 |
| Mar 24, 2025 | 8.6000 | 8.6900 | 8.2500 | 8.6600 | 8.6600 | 931,600 |
| Mar 21, 2025 | 8.3500 | 8.4200 | 7.8500 | 8.0600 | 8.0600 | 2,515,000 |
| Mar 20, 2025 | 8.9500 | 8.9700 | 8.1300 | 8.2500 | 8.2500 | 1,081,000 |
| Mar 19, 2025 | 8.9300 | 9.0100 | 8.7500 | 8.9000 | 8.9000 | 778,300 |
| Mar 18, 2025 | 8.9200 | 9.0800 | 8.3300 | 8.8200 | 8.8200 | 745,100 |
| Mar 17, 2025 | 8.9000 | 9.0000 | 8.6700 | 8.8300 | 8.8300 | 727,700 |
| Mar 14, 2025 | 7.9600 | 8.7900 | 7.9600 | 8.7500 | 8.7500 | 1,022,600 |
| Mar 13, 2025 | 8.0900 | 8.2200 | 7.8030 | 7.9400 | 7.9400 | 460,200 |
| Mar 12, 2025 | 8.2000 | 8.3100 | 7.7200 | 8.0900 | 8.0900 | 904,000 |
| Mar 11, 2025 | 8.1100 | 8.2850 | 7.6500 | 8.0100 | 8.0100 | 665,100 |
| Mar 10, 2025 | 8.0300 | 8.6100 | 7.9000 | 8.2000 | 8.2000 | 710,000 |
| Mar 7, 2025 | 7.8300 | 8.3340 | 7.7800 | 8.2600 | 8.2600 | 638,400 |
| Mar 6, 2025 | 8.1500 | 8.2700 | 7.7700 | 7.8500 | 7.8500 | 500,400 |
| Mar 5, 2025 | 7.9700 | 8.1940 | 7.7300 | 8.1400 | 8.1400 | 797,500 |
| Mar 4, 2025 | 7.6700 | 8.1100 | 7.3000 | 7.8800 | 7.8800 | 1,323,800 |
| Mar 3, 2025 | 9.0000 | 9.1300 | 7.6650 | 7.9100 | 7.9100 | 1,157,300 |
| Feb 28, 2025 | 8.5000 | 8.9900 | 8.3700 | 8.9750 | 8.9750 | 695,400 |
| Feb 27, 2025 | 8.3300 | 9.0800 | 8.3100 | 8.6000 | 8.6000 | 901,600 |
| Feb 26, 2025 | 8.8900 | 9.2090 | 8.3700 | 8.4650 | 8.4650 | 1,336,100 |
| Feb 25, 2025 | 11.5550 | 11.6500 | 8.0300 | 8.3850 | 8.3850 | 3,532,600 |
| Feb 24, 2025 | 11.4700 | 12.0200 | 10.7000 | 10.9600 | 10.9600 | 1,318,600 |
| Feb 21, 2025 | 12.0700 | 12.1550 | 11.4000 | 11.6300 | 11.6300 | 1,624,600 |
| Feb 20, 2025 | 11.6250 | 13.6800 | 11.1180 | 12.2100 | 12.2100 | 5,068,000 |
| Feb 19, 2025 | 9.9700 | 10.8800 | 9.6500 | 10.4700 | 10.4700 | 2,456,800 |
| Feb 18, 2025 | 9.4500 | 10.2400 | 9.2800 | 9.5200 | 9.5200 | 1,696,700 |
| Feb 14, 2025 | 8.8600 | 9.2000 | 8.8600 | 9.0500 | 9.0500 | 802,500 |
| Feb 13, 2025 | 8.5700 | 8.8750 | 8.3100 | 8.8200 | 8.8200 | 730,500 |
| Feb 12, 2025 | 8.1100 | 8.7700 | 8.1100 | 8.5500 | 8.5500 | 711,700 |
| Feb 11, 2025 | 8.6900 | 8.7600 | 8.1300 | 8.2900 | 8.2900 | 673,700 |
| Feb 10, 2025 | 8.7500 | 8.8180 | 8.4550 | 8.6700 | 8.6700 | 814,300 |
| Feb 7, 2025 | 8.1800 | 8.7700 | 8.0850 | 8.6600 | 8.6600 | 1,570,500 |
| Feb 6, 2025 | 8.0800 | 8.2000 | 7.7800 | 7.8000 | 7.8000 | 536,700 |
| Feb 5, 2025 | 7.8000 | 8.1900 | 7.7150 | 8.0300 | 8.0300 | 1,146,800 |
| Feb 4, 2025 | 7.1800 | 7.9300 | 7.1800 | 7.8100 | 7.8100 | 979,100 |
| Feb 3, 2025 | 6.7800 | 7.2700 | 6.7800 | 7.1500 | 7.1500 | 713,600 |
| Jan 31, 2025 | 6.8100 | 7.1900 | 6.8100 | 7.0700 | 7.0700 | 643,200 |
| Jan 30, 2025 | 7.0000 | 7.1100 | 6.7500 | 6.9600 | 6.9600 | 661,900 |
| Jan 29, 2025 | 6.6100 | 6.8400 | 6.6000 | 6.6400 | 6.6400 | 896,400 |
| Jan 28, 2025 | 6.4400 | 6.8600 | 6.3100 | 6.7000 | 6.7000 | 744,700 |
| Jan 27, 2025 | 6.9800 | 7.0000 | 6.4600 | 6.4800 | 6.4800 | 722,400 |
| Jan 24, 2025 | 7.1500 | 7.2500 | 6.8300 | 6.8900 | 6.8900 | 637,700 |
| Jan 23, 2025 | 6.7200 | 7.2690 | 6.6300 | 7.0600 | 7.0600 | 950,300 |
| Jan 22, 2025 | 6.7000 | 7.0700 | 6.6700 | 6.8400 | 6.8400 | 823,600 |
| Jan 21, 2025 | 6.8200 | 6.9100 | 6.4500 | 6.6050 | 6.6050 | 1,006,100 |
| Jan 17, 2025 | 7.6000 | 7.6100 | 6.6500 | 6.6650 | 6.6650 | 1,912,100 |
| Jan 16, 2025 | 7.8500 | 8.0800 | 7.5800 | 7.6900 | 7.6900 | 1,225,400 |
| Jan 15, 2025 | 7.7800 | 8.0150 | 6.8310 | 8.0000 | 8.0000 | 4,384,400 |
| Jan 14, 2025 | 7.8100 | 7.9900 | 7.3000 | 7.8400 | 7.8400 | 942,100 |
| Jan 13, 2025 | 8.1200 | 8.3500 | 7.3000 | 7.7700 | 7.7700 | 1,781,400 |
| Jan 10, 2025 | 8.6000 | 8.6890 | 8.1700 | 8.1800 | 8.1800 | 1,005,800 |
| Jan 8, 2025 | 8.3000 | 8.7650 | 7.9500 | 8.7300 | 8.7300 | 1,496,600 |
| Jan 7, 2025 | 8.7200 | 8.8000 | 8.3000 | 8.3500 | 8.3500 | 727,900 |
| Jan 6, 2025 | 9.3600 | 9.4000 | 8.5000 | 8.7000 | 8.7000 | 1,385,500 |
| Jan 3, 2025 | 8.9900 | 9.2900 | 8.7700 | 9.2200 | 9.2200 | 1,977,300 |
| Jan 2, 2025 | 8.5600 | 9.0200 | 8.1700 | 8.9900 | 8.9900 | 1,690,600 |
| Dec 31, 2024 | 7.9900 | 8.7000 | 7.7100 | 8.6800 | 8.6800 | 1,261,400 |
| Dec 30, 2024 | 8.7100 | 8.9370 | 7.8800 | 7.9500 | 7.9500 | 2,089,000 |
| Dec 27, 2024 | 9.5000 | 9.8680 | 8.4350 | 8.8700 | 8.8700 | 2,244,100 |
| Dec 26, 2024 | 8.7100 | 9.2700 | 8.6200 | 9.1700 | 9.1700 | 2,085,200 |
| Dec 24, 2024 | 8.5100 | 9.1800 | 8.4500 | 8.8000 | 8.8000 | 1,099,900 |
| Dec 23, 2024 | 8.5500 | 9.1250 | 7.9000 | 8.6300 | 8.6300 | 2,647,000 |
| Dec 20, 2024 | 9.1400 | 10.0000 | 8.2500 | 8.7500 | 8.7500 | 4,843,900 |
| Dec 19, 2024 | 6.8890 | 10.3800 | 6.4900 | 9.9600 | 9.9600 | 12,136,500 |
| Dec 18, 2024 | 6.7300 | 6.9200 | 6.1300 | 6.5300 | 6.5300 | 4,767,200 |
| Dec 17, 2024 | 6.0000 | 6.6000 | 5.9000 | 6.6000 | 6.6000 | 4,040,300 |
| Dec 16, 2024 | 7.1100 | 7.2800 | 6.0000 | 6.1550 | 6.1550 | 8,172,100 |
| Dec 13, 2024 | 6.8500 | 7.1400 | 6.2000 | 6.7500 | 6.7500 | 18,711,200 |
| Dec 12, 2024 | 7.9400 | 10.8200 | 7.9090 | 9.8000 | 9.8000 | 30,075,800 |
| Dec 11, 2024 | 12.5480 | 14.6000 | 6.1300 | 7.7500 | 7.7500 | 100,772,800 |
| Dec 10, 2024 | 5.0000 | 5.0000 | 4.4200 | 4.6100 | 4.6100 | 730,700 |
| Dec 9, 2024 | 5.4000 | 5.5000 | 4.9550 | 5.0500 | 5.0500 | 606,700 |
| Dec 6, 2024 | 4.9000 | 5.4300 | 4.8600 | 5.1400 | 5.1400 | 609,300 |
| Dec 5, 2024 | 4.3500 | 5.2500 | 4.2800 | 4.9000 | 4.9000 | 993,500 |
| Dec 4, 2024 | 4.6500 | 4.6900 | 4.3800 | 4.4300 | 4.4300 | 531,100 |
| Dec 3, 2024 | 4.5300 | 4.5800 | 4.3200 | 4.5100 | 4.5100 | 596,600 |
| Dec 2, 2024 | 4.6900 | 4.9000 | 4.5200 | 4.5700 | 4.5700 | 559,400 |
| Nov 29, 2024 | 4.9500 | 4.9500 | 4.4500 | 4.7050 | 4.7050 | 612,300 |
| Nov 27, 2024 | 4.7000 | 5.0200 | 4.5400 | 4.9500 | 4.9500 | 690,000 |
| Nov 26, 2024 | 5.0700 | 5.0700 | 4.5600 | 4.6200 | 4.6200 | 492,300 |
| Nov 25, 2024 | 5.2000 | 5.3100 | 4.8300 | 4.8400 | 4.8400 | 861,800 |
| Nov 22, 2024 | 4.1900 | 5.5700 | 4.1900 | 5.0400 | 5.0400 | 2,312,600 |
| Nov 21, 2024 | 4.0200 | 4.3000 | 3.9650 | 4.1350 | 4.1350 | 445,000 |
| Nov 20, 2024 | 4.0800 | 4.1030 | 3.9250 | 3.9800 | 3.9800 | 354,000 |
| Nov 19, 2024 | 3.9400 | 4.1400 | 3.8300 | 3.9900 | 3.9900 | 261,800 |
| Nov 18, 2024 | 3.9570 | 4.3000 | 3.9380 | 3.9550 | 3.9550 | 376,200 |
| Nov 15, 2024 | 4.3500 | 4.4300 | 3.7850 | 3.8000 | 3.8000 | 628,300 |
| Nov 14, 2024 | 4.2500 | 4.4400 | 3.9500 | 4.3000 | 4.3000 | 540,900 |
| Nov 13, 2024 | 4.4500 | 4.5250 | 4.2800 | 4.2900 | 4.2900 | 334,800 |
| Nov 12, 2024 | 4.6500 | 4.7300 | 4.3000 | 4.4700 | 4.4700 | 357,800 |
| Nov 11, 2024 | 4.8500 | 4.9490 | 4.5200 | 4.6500 | 4.6500 | 464,800 |
| Nov 8, 2024 | 5.1400 | 5.1500 | 4.8300 | 4.8300 | 4.8300 | 417,100 |
| Nov 7, 2024 | 5.2900 | 5.3600 | 5.0700 | 5.0900 | 5.0900 | 337,700 |
| Nov 6, 2024 | 5.4000 | 5.4250 | 5.2000 | 5.3300 | 5.3300 | 217,400 |
| Nov 5, 2024 | 5.1500 | 5.2550 | 5.1200 | 5.2000 | 5.2000 | 216,000 |
| Nov 4, 2024 | 5.2600 | 5.4400 | 5.1800 | 5.1900 | 5.1900 | 124,600 |
| Nov 1, 2024 | 5.2600 | 5.3050 | 5.1500 | 5.2800 | 5.2800 | 211,700 |
| Oct 31, 2024 | 5.4100 | 5.4300 | 5.1300 | 5.2800 | 5.2800 | 207,400 |
| Oct 30, 2024 | 5.4600 | 5.5000 | 5.2100 | 5.4100 | 5.4100 | 209,100 |
| Oct 29, 2024 | 5.4300 | 5.6400 | 5.4100 | 5.4550 | 5.4550 | 247,100 |
| Oct 28, 2024 | 5.8400 | 6.0600 | 5.4000 | 5.5100 | 5.5100 | 419,600 |
| Oct 25, 2024 | 5.6000 | 5.8800 | 5.5640 | 5.6000 | 5.6000 | 320,700 |
| Oct 24, 2024 | 5.7800 | 5.8450 | 5.5100 | 5.5200 | 5.5200 | 158,100 |
| Oct 23, 2024 | 5.6800 | 5.7400 | 5.5400 | 5.6950 | 5.6950 | 143,700 |
| Oct 22, 2024 | 5.8600 | 5.9800 | 5.6000 | 5.6800 | 5.6800 | 177,100 |
| Oct 21, 2024 | 6.0500 | 6.0740 | 5.7400 | 5.8400 | 5.8400 | 189,600 |
| Oct 18, 2024 | 5.8900 | 6.1700 | 5.8450 | 6.0600 | 6.0600 | 271,800 |
| Oct 17, 2024 | 6.2000 | 6.4200 | 5.7800 | 5.8700 | 5.8700 | 299,000 |
| Oct 16, 2024 | 5.9500 | 6.3300 | 5.7800 | 6.2250 | 6.2250 | 354,200 |
| Oct 15, 2024 | 6.0100 | 6.1020 | 5.6600 | 5.9500 | 5.9500 | 242,300 |
| Oct 14, 2024 | 6.0200 | 6.1750 | 5.9600 | 6.0000 | 6.0000 | 180,900 |
| Oct 11, 2024 | 6.0500 | 6.2000 | 5.9500 | 6.0200 | 6.0200 | 231,700 |
| Oct 10, 2024 | 6.0800 | 6.1200 | 5.9000 | 6.0100 | 6.0100 | 124,400 |
| Oct 9, 2024 | 6.1500 | 6.2000 | 5.9200 | 5.9950 | 5.9950 | 144,600 |
| Oct 8, 2024 | 6.4800 | 6.5350 | 6.0600 | 6.1500 | 6.1500 | 293,900 |
| Oct 7, 2024 | 6.6100 | 6.7200 | 6.3800 | 6.4300 | 6.4300 | 189,400 |
| Oct 4, 2024 | 6.7100 | 6.8800 | 6.4600 | 6.6500 | 6.6500 | 193,000 |
| Oct 3, 2024 | 6.7800 | 7.0300 | 6.6600 | 6.7100 | 6.7100 | 119,800 |
| Oct 2, 2024 | 6.9600 | 7.0900 | 6.8100 | 6.8100 | 6.8100 | 207,600 |
| Oct 1, 2024 | 6.9200 | 7.2900 | 6.7000 | 6.9950 | 6.9950 | 345,800 |
| Sep 30, 2024 | 7.1700 | 7.4100 | 6.7600 | 6.9300 | 6.9300 | 261,100 |
| Sep 27, 2024 | 7.0500 | 7.3700 | 6.9600 | 7.2100 | 7.2100 | 109,000 |
| Sep 26, 2024 | 7.1600 | 7.2510 | 6.9200 | 7.0100 | 7.0100 | 131,400 |
| Sep 25, 2024 | 6.9900 | 7.1400 | 6.8640 | 7.0000 | 7.0000 | 153,300 |
| Sep 24, 2024 | 6.9800 | 7.1050 | 6.8010 | 7.0300 | 7.0300 | 133,500 |
| Sep 23, 2024 | 7.6500 | 7.8300 | 6.8000 | 6.9400 | 6.9400 | 418,400 |
| Sep 20, 2024 | 7.8000 | 8.0750 | 7.4700 | 7.5400 | 7.5400 | 867,300 |
| Sep 19, 2024 | 8.0000 | 8.3300 | 7.5100 | 7.6800 | 7.6800 | 548,300 |
| Sep 18, 2024 | 7.1400 | 7.8570 | 6.9100 | 7.7550 | 7.7550 | 400,300 |
| Sep 17, 2024 | 7.2100 | 7.7500 | 7.0100 | 7.0250 | 7.0250 | 321,600 |
| Sep 16, 2024 | 7.0700 | 7.5500 | 6.7500 | 7.2800 | 7.2800 | 361,100 |
| Sep 13, 2024 | 6.6000 | 7.0400 | 6.5400 | 7.0100 | 7.0100 | 292,300 |
| Sep 12, 2024 | 6.6000 | 6.7990 | 6.5000 | 6.5700 | 6.5700 | 161,800 |
| Sep 11, 2024 | 6.7900 | 6.8800 | 6.4700 | 6.5900 | 6.5900 | 191,000 |
| Sep 10, 2024 | 6.5000 | 6.9000 | 6.3000 | 6.7500 | 6.7500 | 342,500 |
| Sep 9, 2024 | 6.1400 | 7.0000 | 6.1400 | 6.4400 | 6.4400 | 499,400 |
| Sep 6, 2024 | 6.2800 | 6.3700 | 5.9600 | 6.1400 | 6.1400 | 143,900 |
| Sep 5, 2024 | 6.0600 | 6.5300 | 6.0600 | 6.3100 | 6.3100 | 223,100 |
| Sep 4, 2024 | 6.2600 | 6.3100 | 6.0100 | 6.0800 | 6.0800 | 183,600 |
| Sep 3, 2024 | 6.9000 | 7.2500 | 6.2000 | 6.3100 | 6.3100 | 408,300 |
| Aug 30, 2024 | 6.3900 | 6.8900 | 6.3900 | 6.7500 | 6.7500 | 343,700 |
| Aug 29, 2024 | 6.3000 | 6.6400 | 6.1600 | 6.3800 | 6.3800 | 370,400 |
| Aug 28, 2024 | 5.8300 | 6.3700 | 5.7700 | 6.2700 | 6.2700 | 275,700 |
| Aug 27, 2024 | 5.9000 | 6.1000 | 5.7300 | 5.8800 | 5.8800 | 179,500 |
| Aug 26, 2024 | 5.7400 | 6.1800 | 5.6800 | 5.8600 | 5.8600 | 358,300 |
| Aug 23, 2024 | 5.2700 | 5.7700 | 5.2700 | 5.6800 | 5.6800 | 168,500 |
| Aug 22, 2024 | 5.1800 | 5.3390 | 5.1800 | 5.3100 | 5.3100 | 73,400 |
| Aug 21, 2024 | 5.3300 | 5.4400 | 5.1240 | 5.2600 | 5.2600 | 73,700 |
| Aug 20, 2024 | 5.3000 | 5.3940 | 5.0600 | 5.2500 | 5.2500 | 135,900 |
| Aug 19, 2024 | 5.2100 | 5.4100 | 5.1800 | 5.2500 | 5.2500 | 198,600 |
| Aug 16, 2024 | 5.3600 | 5.5800 | 5.2700 | 5.2700 | 5.2700 | 131,500 |
| Aug 15, 2024 | 5.3000 | 5.4400 | 5.2600 | 5.3800 | 5.3800 | 132,700 |
| Aug 14, 2024 | 5.8000 | 5.8700 | 5.2400 | 5.2600 | 5.2600 | 342,400 |
| Aug 13, 2024 | 5.5800 | 5.9900 | 5.5800 | 5.8400 | 5.8400 | 223,400 |
| Aug 12, 2024 | 5.7100 | 5.7900 | 5.5500 | 5.5800 | 5.5800 | 167,200 |
| Aug 9, 2024 | 5.5200 | 5.7400 | 5.4000 | 5.7100 | 5.7100 | 149,700 |
| Aug 8, 2024 | 5.0600 | 5.4900 | 5.0400 | 5.4900 | 5.4900 | 258,900 |
| Aug 7, 2024 | 5.4000 | 5.4000 | 4.9850 | 5.0200 | 5.0200 | 268,600 |
| Aug 6, 2024 | 5.3600 | 5.6100 | 5.1700 | 5.2200 | 5.2200 | 229,100 |
| Aug 5, 2024 | 5.0000 | 5.1700 | 4.9000 | 5.0900 | 5.0900 | 299,100 |
| Aug 2, 2024 | 5.5200 | 5.8000 | 5.3300 | 5.4100 | 5.4100 | 234,400 |
| Aug 1, 2024 | 5.9100 | 6.0400 | 5.5300 | 5.5400 | 5.5400 | 285,400 |
| Jul 31, 2024 | 6.0100 | 6.2300 | 5.8800 | 5.9300 | 5.9300 | 240,400 |
| Jul 30, 2024 | 6.1800 | 6.3000 | 5.8500 | 5.9200 | 5.9200 | 241,900 |
| Jul 29, 2024 | 6.8300 | 6.8300 | 6.1100 | 6.1700 | 6.1700 | 274,000 |
| Jul 26, 2024 | 6.6200 | 6.9200 | 6.5200 | 6.7000 | 6.7000 | 170,300 |
| Jul 25, 2024 | 6.5600 | 6.7800 | 6.3430 | 6.5100 | 6.5100 | 299,100 |
| Jul 24, 2024 | 6.4400 | 6.9700 | 6.2200 | 6.3600 | 6.3600 | 225,000 |
| Jul 23, 2024 | 5.9400 | 6.7100 | 5.8100 | 6.5500 | 6.5500 | 310,300 |
| Jul 22, 2024 | 6.0100 | 6.1000 | 5.5800 | 6.0300 | 6.0300 | 531,400 |
| Jul 19, 2024 | 6.2200 | 6.5300 | 6.0000 | 6.0100 | 6.0100 | 261,600 |
| Jul 18, 2024 | 6.5100 | 6.6700 | 6.2200 | 6.2250 | 6.2250 | 322,800 |
| Jul 17, 2024 | 7.1400 | 7.1400 | 6.3400 | 6.5700 | 6.5700 | 697,000 |
| Jul 16, 2024 | 6.6100 | 7.3400 | 6.5500 | 7.2900 | 7.2900 | 734,300 |
| Jul 15, 2024 | 6.2000 | 6.6400 | 6.1000 | 6.6200 | 6.6200 | 314,400 |
| Jul 12, 2024 | 6.0000 | 6.2700 | 5.8300 | 6.1000 | 6.1000 | 544,200 |
| Jul 11, 2024 | 5.9900 | 6.3400 | 5.7500 | 5.9100 | 5.9100 | 430,000 |
| Jul 10, 2024 | 5.9200 | 6.2300 | 5.8400 | 5.9900 | 5.9900 | 437,900 |
| Jul 9, 2024 | 5.7800 | 5.9580 | 5.7200 | 5.9200 | 5.9200 | 268,600 |
| Jul 8, 2024 | 5.8200 | 6.0200 | 5.6200 | 5.7800 | 5.7800 | 236,600 |
| Jul 5, 2024 | 6.2600 | 6.4300 | 5.7400 | 5.8200 | 5.8200 | 449,500 |
| Jul 3, 2024 | 6.2700 | 6.3350 | 6.0140 | 6.3100 | 6.3100 | 189,400 |
| Jul 2, 2024 | 6.1400 | 6.5400 | 6.0800 | 6.2500 | 6.2500 | 519,500 |
| Jul 1, 2024 | 6.2000 | 6.6200 | 5.8500 | 6.3000 | 6.3000 | 595,700 |
| Jun 28, 2024 | 5.8700 | 6.2700 | 5.7700 | 6.2000 | 6.2000 | 3,588,500 |
| Jun 27, 2024 | 5.6900 | 6.1200 | 5.6100 | 5.8900 | 5.8900 | 552,300 |
| Jun 26, 2024 | 5.6000 | 5.8800 | 5.5200 | 5.7100 | 5.7100 | 594,800 |
| Jun 25, 2024 | 6.1700 | 6.2100 | 5.5650 | 5.6500 | 5.6500 | 339,500 |
| Jun 24, 2024 | 5.9600 | 6.2150 | 5.8800 | 6.1500 | 6.1500 | 452,500 |
| Jun 21, 2024 | 5.9600 | 6.1000 | 5.7800 | 6.0400 | 6.0400 | 564,400 |
| Jun 20, 2024 | 6.7000 | 6.7380 | 5.9800 | 5.9800 | 5.9800 | 648,800 |
| Jun 18, 2024 | 7.1600 | 7.2500 | 6.7100 | 6.7200 | 6.7200 | 359,100 |
| Jun 17, 2024 | 7.3500 | 7.4000 | 7.0330 | 7.2200 | 7.2200 | 301,800 |
| Jun 14, 2024 | 7.5500 | 7.7000 | 7.2000 | 7.2900 | 7.2900 | 321,500 |
| Jun 13, 2024 | 7.6400 | 7.9200 | 7.5000 | 7.5400 | 7.5400 | 207,100 |
| Jun 12, 2024 | 7.6700 | 7.9700 | 7.3500 | 7.5800 | 7.5800 | 344,800 |
| Jun 11, 2024 | 6.9500 | 7.8780 | 6.9500 | 7.5500 | 7.5500 | 559,800 |
| Jun 10, 2024 | 7.0500 | 7.3500 | 6.8000 | 7.0300 | 7.0300 | 487,400 |
| Jun 7, 2024 | 7.0000 | 7.5400 | 6.7600 | 7.1500 | 7.1500 | 811,800 |
| Jun 6, 2024 | 8.4600 | 8.4600 | 7.1200 | 7.1200 | 7.1200 | 827,900 |
| Jun 5, 2024 | 7.8500 | 8.5500 | 7.8500 | 8.0300 | 8.0300 | 588,000 |
| Jun 4, 2024 | 8.2700 | 8.5500 | 7.9400 | 8.0400 | 8.0400 | 371,200 |
| Jun 3, 2024 | 8.9900 | 9.0500 | 8.1400 | 8.3700 | 8.3700 | 683,300 |
| May 31, 2024 | 8.8600 | 9.2700 | 8.6500 | 8.9000 | 8.9000 | 630,200 |
| May 30, 2024 | 8.9100 | 9.3600 | 8.2200 | 8.6200 | 8.6200 | 1,031,700 |
| May 29, 2024 | 8.4100 | 9.2400 | 8.3260 | 8.7900 | 8.7900 | 717,300 |
| May 28, 2024 | 7.7300 | 9.1950 | 7.4000 | 8.5500 | 8.5500 | 1,723,600 |
| May 24, 2024 | 9.4700 | 10.4600 | 7.5300 | 7.8000 | 7.8000 | 5,176,100 |
| May 23, 2024 | 10.7200 | 11.4700 | 10.0900 | 10.6900 | 10.6900 | 1,009,600 |
| May 22, 2024 | 12.3100 | 12.4080 | 10.5200 | 10.5800 | 10.5800 | 761,200 |
| May 21, 2024 | 12.1300 | 13.1100 | 12.0700 | 12.2700 | 12.2700 | 677,000 |
| May 20, 2024 | 11.6800 | 12.4430 | 11.3790 | 11.9800 | 11.9800 | 500,100 |
| May 17, 2024 | 13.1500 | 13.1850 | 11.0500 | 11.5000 | 11.5000 | 840,600 |
| May 16, 2024 | 14.1000 | 14.3000 | 12.4230 | 12.7000 | 12.7000 | 1,018,700 |
| May 15, 2024 | 10.8300 | 14.2800 | 10.7250 | 14.0000 | 14.0000 | 1,706,600 |
| May 14, 2024 | 9.9700 | 10.7000 | 9.8500 | 10.7000 | 10.7000 | 584,100 |
| May 13, 2024 | 9.6000 | 10.4700 | 9.4620 | 10.2000 | 10.2000 | 541,000 |
| May 10, 2024 | 9.9800 | 10.2200 | 9.2000 | 9.3200 | 9.3200 | 514,900 |
Related Tickers
ATRA Atara Biotherapeutics, Inc.
7.27
-2.02%
CAPR Capricor Therapeutics, Inc.
6.34
-9.04%
ANNX Annexon, Inc.
1.6000
-5.88%
MIST Milestone Pharmaceuticals Inc.
1.1100
-7.50%
REPL Replimune Group, Inc.
7.71
-0.77%
FDMT 4D Molecular Therapeutics, Inc.
3.0800
-4.94%
ALT Altimmune, Inc.
5.59
-3.62%
IBRX ImmunityBio, Inc.
2.0700
-0.96%
RGNX REGENXBIO Inc.
7.52
+5.17%
ABEO Abeona Therapeutics Inc.
5.27
-4.01%