Candel Therapeutics Inc (NQ: CADL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.250	1.330	1.250	1.300	24,025	+0.04(+3.17%)
Jan 30, 2024	1.245	1.283	1.245	1.260	4,627	+0.03(+2.44%)
Jan 29, 2024	1.160	1.250	1.160	1.230	22,120	+0.02(+2.07%)
Jan 26, 2024	1.220	1.290	1.160	1.205	20,141	-0.05(-4.37%)
Jan 25, 2024	1.333	1.333	1.250	1.260	9,397	-0.01(-0.79%)
Jan 24, 2024	1.300	1.300	1.250	1.270	6,061	-0.05(-3.79%)
Jan 23, 2024	1.350	1.390	1.260	1.320	134,903	+0.00(+0.00%)
Jan 22, 2024	1.270	1.330	1.270	1.320	8,126	+0.03(+2.33%)
Jan 19, 2024	1.350	1.350	1.290	1.290	11,559	+0.00(+0.00%)
Jan 18, 2024	1.230	1.350	1.230	1.290	27,082	+0.04(+3.20%)
Jan 17, 2024	1.200	1.270	1.190	1.250	45,811	+0.01(+0.81%)
Jan 16, 2024	1.300	1.324	1.230	1.240	33,650	-0.09(-6.77%)
Jan 12, 2024	1.351	1.351	1.300	1.330	11,300	+0.05(+3.91%)
Jan 11, 2024	1.341	1.389	1.216	1.280	36,922	-0.10(-7.25%)
Jan 10, 2024	1.400	1.450	1.320	1.380	35,556	-0.02(-1.43%)
Jan 09, 2024	1.390	1.420	1.370	1.400	20,405	+0.02(+1.45%)
Jan 08, 2024	1.350	1.420	1.300	1.380	93,535	-0.03(-2.13%)
Jan 05, 2024	1.490	1.490	1.385	1.410	24,824	-0.08(-5.37%)
Jan 04, 2024	1.470	1.490	1.450	1.490	16,601	+0.00(+0.00%)
Jan 03, 2024	1.450	1.500	1.280	1.490	74,154	+0.04(+2.76%)
Jan 02, 2024	1.490	1.490	1.410	1.450	76,582	-0.02(-1.36%)
Dec 29, 2023	1.380	1.490	1.320	1.470	102,500	+0.08(+5.76%)
Dec 28, 2023	1.360	1.405	1.300	1.390	108,538	+0.00(+0.00%)
Dec 27, 2023	1.150	1.420	1.100	1.390	379,805	+0.25(+21.93%)
Dec 26, 2023	1.150	1.200	1.100	1.140	19,332	+0.02(+1.79%)
Dec 22, 2023	1.080	1.200	1.080	1.120	102,582	+0.00(+0.00%)
Dec 21, 2023	1.060	1.140	1.060	1.120	63,412	+0.00(+0.00%)
Dec 20, 2023	1.110	1.140	1.020	1.120	121,345	+0.04(+3.70%)
Dec 19, 2023	1.190	1.190	1.020	1.080	225,935	-0.09(-7.69%)
Dec 18, 2023	1.300	1.306	1.080	1.170	251,223	-0.17(-12.69%)
Dec 15, 2023	1.330	1.350	1.240	1.340	364,062	+0.02(+1.52%)
Dec 14, 2023	1.200	1.400	1.091	1.320	1,047,894	+0.13(+10.92%)
Dec 13, 2023	1.030	1.230	1.020	1.190	1,717,216	+0.18(+17.82%)
Dec 12, 2023	1.350	1.460	1.000	1.010	28,967,454	+0.14(+16.29%)
Dec 11, 2023	0.8100	0.8685	0.8100	0.8685	485	-0.03(-3.50%)
Dec 08, 2023	0.8551	0.9000	0.8551	0.9000	2,543	+0.00(+0.00%)
Dec 07, 2023	0.8000	0.9000	0.8000	0.9000	3,495	+0.01(+1.12%)
Dec 06, 2023	0.9000	0.9000	0.8799	0.8900	5,961	+0.11(+14.10%)
Dec 05, 2023	0.8700	0.9000	0.7700	0.7800	34,566	-0.12(-13.33%)
Dec 04, 2023	0.8400	0.9900	0.8400	0.9000	7,527	+0.00(+0.01%)
Dec 01, 2023	0.9160	0.9899	0.8997	0.8999	3,638	+0.00(+0.10%)
Nov 30, 2023	0.9140	1.020	0.8300	0.8990	15,643	+0.04(+4.53%)
Nov 29, 2023	0.9000	0.9895	0.8556	0.8600	9,186	-0.04(-4.44%)
Nov 28, 2023	1.020	1.020	0.9000	0.9000	14,567	-0.08(-8.16%)
Nov 27, 2023	0.9900	1.030	0.9800	0.9800	9,658	+0.00(+0.05%)
Nov 24, 2023	0.9130	1.050	0.9089	0.9795	17,433	+0.08(+8.83%)
Nov 22, 2023	0.9000	1.030	0.8800	0.9000	58,485	-0.01(-1.13%)
Nov 21, 2023	0.9200	0.9901	0.8601	0.9103	11,552	+0.02(+2.27%)
Nov 20, 2023	0.8730	0.9901	0.8730	0.8901	21,113	-0.01(-1.10%)
Nov 17, 2023	0.9653	0.9653	0.8842	0.9000	70,358	-0.13(-12.62%)
Nov 16, 2023	0.9550	1.030	0.9550	1.030	9,332	+0.05(+5.42%)
Nov 15, 2023	0.9765	0.9770	0.9094	0.9770	2,444	+0.05(+5.05%)
Nov 14, 2023	0.9400	0.9400	0.8850	0.9300	14,174	+0.02(+2.24%)
Nov 13, 2023	0.9190	0.9270	0.8759	0.9096	6,867	+0.01(+0.73%)
Nov 10, 2023	0.9000	0.9400	0.9000	0.9030	4,428	+0.03(+3.79%)
Nov 09, 2023	1.080	1.080	0.8700	0.8700	22,512	-0.13(-13.00%)
Nov 08, 2023	0.8924	1.030	0.8924	1.000	57,362	+0.08(+8.70%)
Nov 07, 2023	0.9679	1.160	0.8501	0.9200	167,300	-0.01(-1.08%)
Nov 06, 2023	0.7633	0.9370	0.7500	0.9300	145,253	+0.25(+37.76%)
Nov 03, 2023	0.8998	0.9178	0.6600	0.6751	277,456	-0.18(-21.50%)
Nov 02, 2023	0.8450	0.9000	0.8450	0.8600	3,922	-0.04(-4.44%)