Candel Therapeutics Inc (NQ: CADL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.860	1.950	1.820	1.860	111,538	+0.07(+3.92%)
Feb 28, 2024	1.790	1.790	1.710	1.790	71,331	+0.05(+2.87%)
Feb 27, 2024	1.740	1.800	1.710	1.740	39,168	-0.04(-2.25%)
Feb 26, 2024	1.720	1.813	1.720	1.780	57,213	+0.03(+1.71%)
Feb 23, 2024	1.830	1.830	1.650	1.750	84,937	+0.02(+0.99%)
Feb 22, 2024	1.850	1.850	1.700	1.733	81,262	-0.03(-1.54%)
Feb 21, 2024	1.690	1.770	1.620	1.760	59,033	+0.04(+2.33%)
Feb 20, 2024	1.680	1.770	1.630	1.720	96,464	+0.00(+0.00%)
Feb 16, 2024	1.800	1.800	1.600	1.720	113,587	-0.02(-1.15%)
Feb 15, 2024	1.840	1.840	1.600	1.740	115,241	+0.05(+2.96%)
Feb 14, 2024	1.760	1.800	1.600	1.690	253,153	-0.11(-6.11%)
Feb 13, 2024	1.490	1.940	1.440	1.800	1,925,131	+0.41(+29.50%)
Feb 12, 2024	1.450	1.490	1.300	1.390	36,772	-0.04(-2.80%)
Feb 09, 2024	1.230	1.440	1.210	1.430	23,343	+0.17(+13.04%)
Feb 08, 2024	1.270	1.280	1.250	1.265	7,397	+0.01(+1.20%)
Feb 07, 2024	1.300	1.300	1.250	1.250	17,688	-0.04(-3.10%)
Feb 06, 2024	1.320	1.320	1.250	1.290	21,766	-0.03(-2.27%)
Feb 05, 2024	1.340	1.338	1.300	1.320	1,790	+0.02(+1.54%)
Feb 02, 2024	1.350	1.350	1.270	1.300	9,030	-0.02(-1.52%)
Feb 01, 2024	1.350	1.360	1.260	1.320	19,555	+0.02(+1.54%)
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	1.370	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%)