Candel Therapeutics Inc (NQ: CADL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	1.710	1.780	1.670	1.750	36,152	+0.04(+2.34%)
Nov 29, 2022	1.800	1.830	1.710	1.710	4,123	+0.00(+0.00%)
Nov 28, 2022	1.860	1.860	1.710	1.710	3,193	-0.12(-6.56%)
Nov 25, 2022	1.830	1.830	1.830	1.830	588	+0.14(+8.28%)
Nov 23, 2022	1.820	1.820	1.670	1.690	9,280	-0.03(-1.74%)
Nov 22, 2022	1.720	1.830	1.670	1.720	13,237	+0.04(+2.38%)
Nov 21, 2022	1.660	1.860	1.600	1.680	3,478	-0.09(-5.08%)
Nov 18, 2022	1.860	1.860	1.690	1.770	8,812	-0.07(-3.80%)
Nov 17, 2022	1.850	1.850	1.760	1.840	11,018	-0.02(-1.08%)
Nov 16, 2022	1.910	1.910	1.790	1.860	5,336	+0.05(+2.76%)
Nov 15, 2022	1.825	1.889	1.720	1.810	10,894	+0.09(+5.23%)
Nov 14, 2022	1.680	1.940	1.630	1.720	39,188	+0.10(+6.09%)
Nov 11, 2022	1.580	1.630	1.470	1.621	36,055	-0.04(-2.34%)
Nov 10, 2022	1.640	1.700	1.530	1.660	34,838	+0.16(+10.67%)
Nov 09, 2022	1.610	1.650	1.470	1.500	16,978	-0.07(-4.46%)
Nov 08, 2022	1.790	1.894	1.500	1.570	61,505	-0.13(-7.65%)
Nov 07, 2022	1.810	1.880	1.680	1.700	65,123	+0.15(+9.68%)
Nov 04, 2022	1.650	1.660	1.500	1.550	42,261	-0.09(-5.49%)
Nov 03, 2022	1.710	1.750	1.600	1.640	89,384	-0.15(-8.38%)
Nov 02, 2022	1.940	1.950	1.700	1.790	16,427	-0.11(-5.79%)
Nov 01, 2022	1.840	1.988	1.800	1.900	31,625	-0.04(-2.06%)
Oct 31, 2022	1.910	2.040	1.830	1.940	14,040	+0.00(+0.00%)
Oct 28, 2022	2.000	2.020	1.878	1.940	50,047	-0.06(-3.00%)
Oct 27, 2022	1.900	2.040	1.900	2.000	66,548	+0.10(+5.26%)
Oct 26, 2022	2.100	2.100	1.830	1.900	91,090	-0.05(-2.56%)
Oct 25, 2022	1.990	2.390	1.780	1.950	109,793	+0.05(+2.63%)
Oct 24, 2022	1.870	1.940	1.620	1.900	62,945	+0.10(+5.56%)
Oct 21, 2022	1.690	1.980	1.570	1.800	327,899	+0.32(+21.62%)
Oct 20, 2022	2.500	2.710	1.480	1.480	345,241	-0.52(-26.00%)
Oct 19, 2022	2.480	2.480	2.000	2.000	9,224	-0.36(-15.25%)
Oct 18, 2022	2.490	2.515	2.330	2.360	6,635	-0.14(-5.60%)
Oct 17, 2022	2.630	2.660	2.300	2.500	9,666	-0.04(-1.57%)
Oct 14, 2022	2.800	2.800	2.520	2.540	4,761	-0.27(-9.61%)
Oct 13, 2022	2.810	3.010	2.750	2.810	9,135	-0.09(-3.10%)
Oct 12, 2022	2.940	3.000	2.755	2.900	5,921	+0.06(+2.11%)
Oct 11, 2022	2.950	3.000	2.770	2.840	10,601	-0.16(-5.33%)
Oct 10, 2022	3.040	3.140	2.840	3.000	11,491	+0.00(+0.00%)
Oct 07, 2022	3.150	3.150	3.000	3.000	10,169	-0.17(-5.36%)
Oct 06, 2022	3.160	3.180	3.040	3.170	25,560	+0.09(+2.92%)
Oct 05, 2022	3.070	3.250	3.060	3.080	8,050	-0.06(-1.91%)
Oct 04, 2022	3.200	3.320	3.078	3.140	5,245	-0.06(-1.88%)
Oct 03, 2022	3.120	3.300	3.030	3.200	12,070	+0.06(+1.91%)
Sep 30, 2022	3.210	3.320	3.081	3.140	14,360	-0.06(-1.88%)
Sep 29, 2022	3.019	3.290	3.019	3.200	3,453	+0.03(+0.95%)
Sep 28, 2022	3.270	3.280	3.170	3.170	24,447	-0.18(-5.37%)
Sep 27, 2022	3.385	3.400	3.160	3.350	4,103	-0.04(-1.18%)
Sep 26, 2022	3.590	3.590	3.230	3.390	46,702	+0.06(+1.80%)
Sep 23, 2022	3.470	3.470	3.230	3.330	5,365	+0.12(+3.74%)
Sep 22, 2022	3.577	3.577	3.200	3.210	4,486	+0.00(+0.00%)
Sep 21, 2022	3.350	3.480	3.200	3.210	6,286	-0.18(-5.31%)
Sep 20, 2022	3.480	3.510	3.250	3.390	15,977	-0.07(-2.02%)
Sep 19, 2022	3.330	3.610	3.270	3.460	14,356	+0.21(+6.46%)
Sep 16, 2022	3.380	3.525	3.190	3.250	87,180	-0.18(-5.25%)
Sep 15, 2022	3.640	3.650	3.340	3.430	12,629	-0.08(-2.28%)
Sep 14, 2022	3.560	3.750	3.450	3.510	41,549	-0.09(-2.50%)
Sep 13, 2022	3.900	4.000	3.530	3.600	38,667	-0.15(-4.00%)
Sep 12, 2022	4.080	4.250	3.750	3.750	49,640	-0.33(-8.09%)
Sep 09, 2022	3.940	4.250	3.780	4.080	38,279	+0.14(+3.55%)
Sep 08, 2022	3.520	3.970	3.400	3.940	38,395	+0.44(+12.57%)
Sep 07, 2022	3.390	3.500	3.130	3.500	17,602	+0.14(+4.17%)
Sep 06, 2022	3.250	3.450	3.250	3.360	11,710	+0.09(+2.75%)
Sep 02, 2022	3.360	3.360	3.270	3.270	1,336	-0.23(-6.57%)