Candel Therapeutics Inc (NQ: CADL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.8454	0.9000	0.8454	0.8999	4,995	+0.01(+1.23%)
Oct 30, 2023	0.9184	0.9184	0.8890	0.8890	4,981	-0.01(-1.20%)
Oct 27, 2023	0.8998	0.8998	0.8998	0.8998	338	+0.04(+4.62%)
Oct 26, 2023	0.9000	0.9000	0.8601	0.8601	22,344	-0.03(-3.36%)
Oct 25, 2023	0.8900	0.8900	0.8900	0.8900	1,725	-0.01(-1.11%)
Oct 24, 2023	0.8600	0.9000	0.8600	0.9000	17,732	+0.01(+1.12%)
Oct 23, 2023	0.9000	0.9300	0.8698	0.8900	15,532	-0.01(-1.11%)
Oct 20, 2023	0.9000	0.9300	0.8702	0.9000	25,542	-0.00(-0.01%)
Oct 19, 2023	0.9600	0.9614	0.9000	0.9001	23,656	-0.03(-3.20%)
Oct 18, 2023	0.9000	1.220	0.8200	0.9299	181,891	+0.03(+3.32%)
Oct 17, 2023	0.9000	0.9150	0.8682	0.9000	50,672	+0.00(+0.00%)
Oct 16, 2023	0.9124	0.9246	0.9000	0.9000	11,586	+0.00(+0.00%)
Oct 13, 2023	0.9000	0.9000	0.8700	0.9000	21,440	+0.00(+0.00%)
Oct 12, 2023	0.9147	0.9147	0.8990	0.9000	69,936	+0.01(+1.12%)
Oct 11, 2023	0.9262	0.9270	0.8900	0.8900	2,266	-0.02(-2.20%)
Oct 10, 2023	0.9269	0.9269	0.9015	0.9100	4,021	-0.02(-2.13%)
Oct 09, 2023	0.8700	0.9488	0.8700	0.9298	5,190	+0.00(+0.01%)
Oct 06, 2023	0.8700	0.9396	0.8700	0.9297	2,984	+0.07(+8.10%)
Oct 05, 2023	0.9900	0.9900	0.8600	0.8600	62,093	-0.08(-8.99%)
Oct 04, 2023	1.028	1.028	0.9450	0.9450	4,209	-0.05(-4.55%)
Oct 03, 2023	1.100	1.100	0.9241	0.9900	11,605	-0.05(-4.81%)
Oct 02, 2023	0.9660	1.040	0.9202	1.040	9,834	+0.12(+13.04%)
Sep 29, 2023	0.9300	0.9500	0.9200	0.9200	16,551	+0.00(+0.00%)
Sep 28, 2023	0.9016	0.9599	0.9015	0.9200	31,452	+0.01(+1.10%)
Sep 27, 2023	1.000	1.000	0.8700	0.9100	30,156	-0.09(-9.00%)
Sep 26, 2023	1.140	1.160	0.8790	1.000	238,156	-0.12(-10.71%)
Sep 25, 2023	1.283	1.170	1.058	1.120	25,664	-0.02(-1.75%)
Sep 22, 2023	1.180	1.180	1.130	1.140	956	+0.00(+0.00%)
Sep 21, 2023	1.225	1.225	1.120	1.140	9,945	+0.01(+0.88%)
Sep 20, 2023	1.185	1.187	1.130	1.130	6,797	-0.07(-5.83%)
Sep 19, 2023	1.192	1.200	1.192	1.200	799	+0.01(+0.84%)
Sep 18, 2023	1.240	1.240	1.190	1.190	2,473	-0.07(-5.56%)
Sep 15, 2023	1.200	1.260	1.190	1.260	16,834	+0.05(+4.13%)
Sep 14, 2023	1.240	1.240	1.190	1.210	11,267	+0.01(+0.83%)
Sep 13, 2023	1.242	1.243	1.200	1.200	5,100	+0.03(+2.56%)
Sep 12, 2023	1.180	1.250	1.170	1.170	5,046	-0.03(-2.50%)
Sep 11, 2023	1.150	1.260	1.150	1.200	11,960	+0.02(+1.69%)
Sep 08, 2023	1.140	1.220	1.120	1.180	20,965	+0.00(+0.43%)
Sep 07, 2023	1.140	1.190	1.140	1.175	2,778	+0.04(+3.07%)
Sep 06, 2023	1.140	1.150	1.120	1.140	6,513	-0.02(-1.72%)
Sep 05, 2023	1.250	1.270	1.120	1.160	16,559	-0.05(-4.13%)
Sep 01, 2023	1.180	1.290	1.180	1.210	7,946	-0.01(-0.82%)
Aug 31, 2023	1.300	1.310	1.200	1.220	35,662	-0.03(-2.40%)
Aug 30, 2023	1.220	1.280	1.220	1.250	9,995	+0.02(+2.04%)
Aug 29, 2023	1.170	1.230	1.158	1.225	4,317	+0.04(+2.94%)
Aug 28, 2023	1.270	1.310	1.190	1.190	5,239	-0.10(-8.11%)
Aug 25, 2023	1.260	1.340	1.250	1.295	6,864	+0.00(+0.39%)
Aug 24, 2023	1.350	1.370	1.220	1.290	22,189	-0.01(-0.77%)
Aug 23, 2023	1.240	1.370	1.230	1.300	72,393	+0.06(+4.50%)
Aug 22, 2023	1.160	1.260	1.120	1.244	25,993	+0.12(+11.07%)
Aug 21, 2023	1.100	1.160	1.100	1.120	17,761	+0.03(+2.75%)
Aug 18, 2023	1.110	1.120	1.090	1.090	8,671	-0.04(-3.54%)
Aug 17, 2023	1.100	1.130	1.091	1.130	3,225	+0.01(+0.89%)
Aug 16, 2023	1.110	1.190	1.110	1.120	18,335	-0.04(-3.45%)
Aug 15, 2023	1.180	1.180	1.120	1.160	2,199	+0.01(+0.88%)
Aug 14, 2023	1.170	1.210	1.130	1.150	3,952	-0.00(-0.01%)
Aug 11, 2023	1.080	1.200	1.071	1.150	10,407	+0.09(+8.49%)
Aug 10, 2023	1.000	1.070	1.000	1.060	5,156	-0.04(-3.64%)
Aug 09, 2023	1.100	1.100	1.100	1.100	1,126	+0.00(+0.00%)
Aug 08, 2023	1.110	1.140	1.080	1.100	5,912	+0.03(+2.80%)
Aug 07, 2023	1.090	1.100	1.070	1.070	9,981	+0.02(+1.90%)
Aug 04, 2023	1.090	1.100	1.050	1.050	2,691	-0.01(-0.94%)
Aug 03, 2023	1.100	1.160	1.060	1.060	4,939	-0.02(-1.85%)
Aug 02, 2023	1.070	1.100	0.9850	1.080	38,038	+0.03(+2.86%)
Aug 01, 2023	1.030	1.150	1.020	1.050	6,288	-0.03(-2.78%)
Jul 31, 2023	1.080	1.155	1.060	1.080	18,230	+0.03(+2.86%)
Jul 28, 2023	1.060	1.070	1.000	1.050	12,519	-0.03(-2.78%)
Jul 27, 2023	1.130	1.160	0.9768	1.080	88,353	-0.07(-6.09%)
Jul 26, 2023	1.130	1.150	1.100	1.150	11,575	+0.00(+0.00%)
Jul 25, 2023	1.140	1.180	1.130	1.150	1,285	+0.02(+1.77%)
Jul 24, 2023	1.210	1.213	1.130	1.130	22,330	-0.12(-9.60%)
Jul 21, 2023	1.290	1.290	1.170	1.250	28,655	-0.03(-2.24%)
Jul 20, 2023	1.250	1.279	1.250	1.279	4,740	+0.04(+3.11%)
Jul 19, 2023	1.290	1.290	1.210	1.240	24,391	-0.04(-3.13%)
Jul 18, 2023	1.250	1.290	1.220	1.280	9,730	+0.08(+6.67%)
Jul 17, 2023	1.180	1.250	1.170	1.200	8,536	+0.04(+3.45%)
Jul 14, 2023	1.200	1.201	1.140	1.160	10,825	-0.04(-3.33%)
Jul 13, 2023	1.180	1.250	1.170	1.200	38,512	+0.04(+3.45%)
Jul 12, 2023	1.170	1.190	1.160	1.160	5,787	-0.02(-1.69%)
Jul 11, 2023	1.163	1.220	1.150	1.180	19,736	-0.02(-1.67%)
Jul 10, 2023	1.230	1.240	1.180	1.200	13,814	-0.04(-3.23%)
Jul 07, 2023	1.250	1.250	1.201	1.240	8,060	+0.01(+0.81%)
Jul 06, 2023	1.220	1.230	1.220	1.230	1,559	+0.03(+2.50%)
Jul 05, 2023	1.241	1.290	1.140	1.200	20,330	-0.05(-4.00%)
Jul 03, 2023	1.250	1.290	1.220	1.250	23,479	-0.01(-0.79%)
Jun 30, 2023	1.240	1.260	1.240	1.260	6,922	+0.02(+1.61%)
Jun 29, 2023	1.280	1.280	1.220	1.240	6,218	+0.02(+1.64%)
Jun 28, 2023	1.270	1.270	1.180	1.220	129,971	-0.09(-6.87%)
Jun 27, 2023	1.210	1.320	1.210	1.310	10,632	+0.07(+5.65%)
Jun 26, 2023	1.390	1.390	1.210	1.240	37,869	-0.16(-11.43%)
Jun 23, 2023	1.200	1.410	1.180	1.400	26,903	+0.20(+16.67%)
Jun 22, 2023	1.330	1.410	1.200	1.200	21,321	-0.10(-7.69%)
Jun 21, 2023	1.390	1.430	1.260	1.300	17,228	+0.06(+4.84%)
Jun 20, 2023	1.440	1.460	1.240	1.240	48,836	-0.17(-12.06%)
Jun 16, 2023	1.490	1.500	1.390	1.410	14,580	-0.02(-1.40%)
Jun 15, 2023	1.630	1.630	1.430	1.430	18,464	-0.21(-12.80%)
May 08, 2023	1.680	1.850	1.600	1.640	20,318	-0.01(-0.61%)
May 05, 2023	1.750	1.750	1.610	1.650	17,076	-0.05(-2.94%)
May 04, 2023	1.530	1.730	1.530	1.700	24,412	+0.11(+6.92%)
May 03, 2023	1.680	1.680	1.520	1.590	48,959	+0.02(+1.27%)
May 02, 2023	1.420	1.750	1.410	1.570	94,701	+0.21(+15.44%)
May 01, 2023	1.250	1.440	1.250	1.360	8,255	+0.07(+5.43%)
Apr 28, 2023	1.340	1.350	1.280	1.290	32,546	-0.05(-3.47%)
Apr 27, 2023	1.320	1.390	1.320	1.336	2,492	-0.00(-0.27%)
Apr 26, 2023	1.540	1.540	1.326	1.340	4,539	-0.06(-4.29%)
Apr 25, 2023	1.400	1.400	1.270	1.400	15,989	+0.05(+3.70%)
Apr 24, 2023	1.400	1.455	1.340	1.350	8,955	-0.05(-3.57%)
Apr 21, 2023	1.367	1.450	1.351	1.400	18,844	-0.01(-0.71%)
Apr 20, 2023	1.290	1.450	1.240	1.410	67,454	+0.17(+13.71%)
Apr 19, 2023	1.460	1.470	1.150	1.240	97,261	-0.27(-17.88%)
Apr 18, 2023	1.670	1.743	1.440	1.510	74,410	-0.18(-10.65%)
Apr 17, 2023	1.560	1.770	1.380	1.690	694,308	+0.27(+19.01%)
Apr 14, 2023	1.440	1.440	1.386	1.420	3,223	+0.06(+4.41%)
Apr 13, 2023	1.290	1.495	1.290	1.360	18,457	-0.02(-1.45%)
Apr 12, 2023	1.360	1.400	1.300	1.380	27,401	+0.01(+0.73%)
Apr 11, 2023	1.360	1.370	1.350	1.370	2,729	-0.03(-2.14%)
Apr 10, 2023	1.610	1.610	1.400	1.400	1,549	+0.01(+0.72%)
Apr 06, 2023	1.440	1.440	1.368	1.390	3,041	-0.03(-2.11%)
Apr 05, 2023	1.440	1.451	1.410	1.420	1,517	+0.02(+1.43%)
Apr 04, 2023	1.390	1.400	1.340	1.400	3,891	-0.01(-0.71%)
Apr 03, 2023	1.370	1.450	1.370	1.410	9,724	+0.06(+4.44%)
Mar 31, 2023	1.400	1.450	1.350	1.350	27,867	-0.03(-2.35%)
Mar 30, 2023	1.400	1.410	1.383	1.383	1,135	-0.03(-1.99%)
Mar 29, 2023	1.430	1.550	1.400	1.411	15,860	+0.01(+0.76%)
Mar 28, 2023	1.570	1.570	1.380	1.400	31,946	+0.00(+0.00%)
Mar 27, 2023	1.510	1.510	1.400	1.400	1,404	-0.09(-6.04%)
Mar 24, 2023	1.390	1.490	1.390	1.490	20,454	+0.10(+7.19%)
Mar 23, 2023	1.440	1.460	1.300	1.390	24,312	-0.08(-5.44%)
Mar 22, 2023	1.400	1.470	1.400	1.470	1,873	+0.06(+4.26%)
Mar 21, 2023	1.480	1.480	1.380	1.410	4,960	-0.07(-4.73%)
Mar 20, 2023	1.470	1.530	1.390	1.480	37,086	+0.05(+3.50%)
Mar 17, 2023	1.620	1.640	1.430	1.430	13,226	-0.18(-11.18%)
Mar 16, 2023	1.590	1.610	1.450	1.610	11,695	+0.11(+7.33%)
Mar 15, 2023	1.500	1.585	1.500	1.500	8,319	+0.01(+0.67%)
Mar 14, 2023	1.500	1.600	1.420	1.490	60,697	-0.08(-5.10%)
Mar 13, 2023	1.500	1.630	1.440	1.570	13,590	-0.05(-3.09%)
Mar 10, 2023	1.860	1.860	1.620	1.620	27,238	-0.13(-7.43%)
Mar 09, 2023	2.010	2.010	1.750	1.750	25,102	-0.25(-12.50%)
Mar 08, 2023	1.980	2.000	1.900	2.000	2,109	+0.10(+5.54%)
Mar 07, 2023	1.770	2.060	1.770	1.895	5,950	+0.11(+6.46%)
Mar 06, 2023	1.750	1.900	1.750	1.780	4,471	+0.06(+3.49%)
Mar 03, 2023	1.820	1.957	1.640	1.720	18,687	-0.08(-4.44%)
Mar 02, 2023	1.940	1.940	1.799	1.800	7,547	-0.06(-3.23%)
Mar 01, 2023	2.010	2.020	1.830	1.860	11,875	+0.06(+3.33%)
Feb 28, 2023	1.900	2.090	1.800	1.800	3,251	-0.18(-9.01%)
Feb 27, 2023	2.040	2.040	1.820	1.978	2,925	+0.02(+0.93%)
Feb 24, 2023	2.100	2.190	1.860	1.960	4,867	+0.04(+2.08%)
Feb 23, 2023	1.980	2.070	1.860	1.920	26,496	-0.08(-4.00%)
Feb 22, 2023	2.160	2.300	2.000	2.000	31,886	-0.11(-5.28%)
Feb 21, 2023	2.110	2.260	2.100	2.111	6,842	+0.01(+0.54%)
Feb 17, 2023	2.080	2.220	2.080	2.100	22,602	+0.03(+1.45%)
Feb 16, 2023	2.105	2.230	1.991	2.070	7,034	+0.07(+3.50%)
Feb 15, 2023	2.050	2.046	1.960	2.000	1,340	+0.04(+2.04%)
Feb 14, 2023	2.030	2.030	1.900	1.960	39,845	-0.07(-3.45%)
Feb 13, 2023	2.090	2.440	2.030	2.030	13,618	-0.02(-1.01%)
Feb 10, 2023	2.270	2.440	2.050	2.051	12,644	-0.20(-8.86%)
Feb 09, 2023	2.405	2.405	2.250	2.250	44,437	-0.06(-2.60%)
Feb 08, 2023	2.250	2.310	2.250	2.310	2,663	+0.01(+0.43%)
Feb 07, 2023	2.360	2.360	2.300	2.300	2,844	+0.03(+1.32%)
Feb 06, 2023	2.490	2.490	2.270	2.270	16,336	-0.15(-6.20%)
Feb 03, 2023	2.510	2.520	2.350	2.420	14,467	+0.08(+3.42%)
Feb 02, 2023	2.490	2.504	2.310	2.340	33,603	-0.07(-2.90%)
Feb 01, 2023	2.600	2.600	2.320	2.410	43,686	-0.16(-6.21%)
Jan 31, 2023	2.410	2.640	2.410	2.570	7,067	+0.16(+6.62%)
Jan 30, 2023	2.580	2.580	2.400	2.410	12,411	-0.26(-9.74%)
Jan 27, 2023	2.450	2.670	2.360	2.670	28,970	+0.17(+6.80%)
Jan 26, 2023	2.500	2.520	2.410	2.500	15,544	+0.15(+6.16%)
Jan 25, 2023	2.660	2.660	2.240	2.355	80,170	-0.31(-11.80%)
Jan 24, 2023	2.700	2.750	2.510	2.670	21,531	-0.05(-1.84%)
Jan 23, 2023	2.380	3.060	2.380	2.720	108,408	+0.34(+14.29%)
Jan 20, 2023	2.300	2.380	2.300	2.380	17,330	+0.13(+5.77%)
Jan 19, 2023	2.070	2.340	2.070	2.250	32,303	+0.17(+8.18%)
Jan 18, 2023	2.250	2.280	2.050	2.080	27,610	-0.12(-5.45%)
Jan 17, 2023	2.100	2.210	2.090	2.200	30,051	+0.12(+5.77%)
Jan 13, 2023	1.970	2.130	1.970	2.080	26,276	+0.11(+5.58%)
Jan 12, 2023	1.980	2.000	1.940	1.970	15,463	+0.05(+2.60%)
Jan 11, 2023	1.690	1.940	1.690	1.920	29,698	+0.18(+10.34%)
Jan 10, 2023	1.920	2.097	1.600	1.740	95,086	-0.24(-12.12%)
Jan 09, 2023	2.060	2.140	1.900	1.980	65,263	+0.00(+0.00%)
Jan 06, 2023	2.210	2.210	1.960	1.980	135,630	-0.23(-10.41%)
Jan 05, 2023	2.010	2.330	1.964	2.210	57,065	+0.22(+11.06%)
Jan 04, 2023	1.750	2.167	1.750	1.990	31,750	+0.22(+12.43%)
Jan 03, 2023	1.820	1.830	1.710	1.770	21,265	-0.02(-1.12%)
Dec 30, 2022	1.535	1.830	1.535	1.790	30,919	+0.13(+7.83%)
Dec 29, 2022	1.520	1.680	1.410	1.660	29,933	+0.13(+8.50%)
Dec 28, 2022	1.490	1.790	1.400	1.530	56,308	+0.05(+3.38%)
Dec 27, 2022	1.600	1.600	1.400	1.480	60,324	-0.04(-2.63%)
Dec 23, 2022	1.610	1.650	1.480	1.520	42,144	-0.21(-12.14%)
Dec 22, 2022	1.650	1.780	1.650	1.730	3,364	+0.12(+7.45%)
Dec 21, 2022	1.660	1.795	1.600	1.610	34,805	-0.09(-5.29%)
Dec 20, 2022	1.640	1.840	1.640	1.700	36,403	+0.05(+3.03%)
Dec 19, 2022	1.640	1.830	1.630	1.650	16,610	+0.00(+0.00%)
Dec 16, 2022	1.860	1.970	1.650	1.650	145,640	-0.24(-12.70%)
Dec 15, 2022	1.900	2.015	1.620	1.890	57,274	+0.13(+7.39%)
Dec 14, 2022	2.440	2.440	1.710	1.760	98,721	-0.38(-17.76%)
Dec 13, 2022	2.650	2.870	2.050	2.140	91,586	-0.17(-7.36%)
Dec 12, 2022	2.290	2.440	2.100	2.310	62,755	+0.22(+10.53%)
Dec 09, 2022	1.900	2.230	1.800	2.090	129,257	+0.19(+10.00%)
Dec 08, 2022	1.640	1.900	1.500	1.900	38,193	+0.36(+23.38%)
Dec 07, 2022	1.660	1.695	1.510	1.540	27,480	-0.13(-7.78%)
Dec 06, 2022	1.960	2.050	1.670	1.670	76,002	-0.25(-13.02%)
Dec 05, 2022	1.900	2.060	1.880	1.920	17,563	+0.04(+2.13%)
Dec 02, 2022	1.850	1.990	1.740	1.880	39,153	+0.08(+4.44%)
Dec 01, 2022	1.790	1.830	1.760	1.800	14,536	+0.05(+2.86%)
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%)