Candel Therapeutics Inc (NQ: CADL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.150	3.150	3.020	3.100	2,403	-0.26(-7.74%)
Jul 28, 2022	3.500	3.500	3.360	3.360	627	-0.04(-1.18%)
Jul 27, 2022	3.500	3.500	3.400	3.400	876	+0.14(+4.29%)
Jul 26, 2022	3.524	3.524	3.140	3.260	6,257	+0.00(+0.00%)
Jul 25, 2022	3.700	3.700	3.260	3.260	2,027	+0.06(+1.87%)
Jul 22, 2022	3.780	3.960	3.200	3.200	11,196	-0.26(-7.51%)
Jul 21, 2022	3.570	3.570	3.460	3.460	1,425	+0.03(+0.87%)
Jul 20, 2022	3.480	3.500	3.430	3.430	3,537	-0.07(-2.00%)
Jul 19, 2022	3.420	3.500	3.390	3.500	3,548	+0.08(+2.34%)
Jul 18, 2022	3.480	3.480	3.420	3.420	2,053	+0.08(+2.40%)
Jul 15, 2022	3.320	3.340	3.320	3.340	257	+0.11(+3.41%)
Jul 14, 2022	3.070	3.230	3.050	3.230	2,220	-0.13(-3.87%)
Jul 13, 2022	3.360	3.360	3.360	3.360	343	+0.15(+4.67%)
Jul 12, 2022	3.020	3.360	3.000	3.210	18,069	-0.15(-4.46%)
Jul 11, 2022	3.550	3.550	3.360	3.360	8,273	-0.14(-4.00%)
Jul 08, 2022	3.315	3.500	3.315	3.500	2,740	+0.11(+3.24%)
Jul 07, 2022	3.435	3.435	3.350	3.390	4,009	-0.01(-0.29%)
Jul 06, 2022	3.175	3.500	3.175	3.400	3,437	+0.23(+7.26%)
Jul 05, 2022	3.260	3.450	2.805	3.170	11,608	-0.04(-1.25%)
Jul 01, 2022	3.210	3.210	3.210	3.210	498	-0.03(-0.93%)
Jun 30, 2022	3.254	3.410	3.000	3.240	18,429	-0.15(-4.42%)
Jun 29, 2022	3.390	3.500	3.390	3.390	2,013	-0.12(-3.42%)
Jun 28, 2022	3.490	3.510	3.380	3.510	5,640	+0.02(+0.57%)
Jun 27, 2022	3.500	3.510	3.300	3.490	3,198	-0.01(-0.29%)
Jun 24, 2022	3.530	3.620	3.220	3.500	7,303	-0.05(-1.41%)
Jun 23, 2022	3.400	3.560	3.325	3.550	10,304	+0.06(+1.72%)
Jun 22, 2022	3.500	3.500	3.325	3.490	3,908	+0.12(+3.56%)
Jun 21, 2022	3.870	3.870	3.130	3.370	13,982	-0.10(-2.88%)
Jun 17, 2022	3.400	3.470	3.110	3.470	10,419	+0.07(+2.06%)
Jun 16, 2022	3.270	3.490	3.130	3.400	10,827	-0.06(-1.73%)
Jun 15, 2022	3.650	4.000	3.430	3.460	24,018	+0.03(+0.87%)
Jun 14, 2022	3.390	3.500	3.210	3.430	19,822	+0.11(+3.31%)
Jun 13, 2022	3.640	3.640	3.320	3.320	17,039	-0.01(-0.30%)
Jun 10, 2022	3.900	3.900	3.030	3.330	21,135	-0.56(-14.40%)
Jun 09, 2022	3.900	4.000	3.720	3.890	14,660	-0.11(-2.75%)
Jun 08, 2022	3.850	4.000	3.850	4.000	3,174	+0.15(+3.90%)
Jun 07, 2022	3.660	3.960	3.660	3.850	3,526	+0.21(+5.77%)
Jun 06, 2022	3.770	3.780	3.570	3.640	5,270	-0.13(-3.45%)
Jun 03, 2022	3.660	3.770	3.660	3.770	1,091	+0.12(+3.29%)
Jun 02, 2022	4.240	4.240	3.411	3.650	24,990	-0.09(-2.41%)
Jun 01, 2022	3.510	3.990	3.510	3.740	8,988	-0.03(-0.80%)
May 31, 2022	4.070	4.237	3.760	3.770	37,150	-0.48(-11.29%)
May 27, 2022	3.720	4.250	3.630	4.250	7,873	+0.47(+12.43%)
May 26, 2022	3.440	3.800	3.440	3.780	11,212	+0.31(+8.93%)
May 25, 2022	3.410	3.530	3.270	3.470	19,481	+0.34(+10.86%)
May 24, 2022	3.500	3.500	3.020	3.130	86,299	-0.39(-11.08%)
May 23, 2022	3.520	3.566	3.500	3.520	15,897	+0.01(+0.28%)
May 20, 2022	3.800	3.800	3.500	3.510	8,389	-0.19(-5.14%)
May 19, 2022	3.820	3.910	3.610	3.700	14,116	-0.05(-1.33%)
May 18, 2022	4.000	4.250	3.650	3.750	22,847	-0.25(-6.25%)
May 17, 2022	4.000	4.000	3.640	4.000	19,601	+0.14(+3.63%)
May 16, 2022	4.000	4.040	3.725	3.860	78,879	-0.14(-3.50%)
May 13, 2022	3.886	4.050	3.732	4.000	55,722	+0.20(+5.26%)
May 12, 2022	3.800	3.850	3.500	3.800	32,255	+0.13(+3.54%)
May 11, 2022	3.788	3.788	3.644	3.670	1,795	-0.16(-4.18%)
May 10, 2022	3.590	3.860	3.530	3.830	13,406	+0.39(+11.34%)
May 09, 2022	3.950	3.950	3.330	3.440	35,003	-0.28(-7.53%)
May 06, 2022	3.720	3.720	3.710	3.720	3,105	+0.07(+1.92%)
May 05, 2022	3.890	3.890	3.550	3.650	18,097	-0.15(-3.95%)
May 04, 2022	3.850	4.240	3.790	3.800	37,813	-0.10(-2.56%)
May 03, 2022	3.920	3.920	3.760	3.900	8,445	+0.06(+1.56%)