Candel Therapeutics Inc (NQ: CADL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	3.530	3.840	3.530	3.840	19,127	+0.26(+7.26%)
Apr 29, 2022	3.490	3.720	3.490	3.580	43,436	+0.01(+0.28%)
Apr 28, 2022	3.780	3.820	3.480	3.570	25,170	-0.18(-4.80%)
Apr 27, 2022	3.970	4.236	3.580	3.750	32,369	-0.22(-5.54%)
Apr 26, 2022	4.780	4.800	3.780	3.970	97,833	-0.86(-17.81%)
Apr 25, 2022	4.760	5.000	4.750	4.830	41,144	-0.05(-1.02%)
Apr 22, 2022	4.820	5.020	4.770	4.880	41,335	-0.02(-0.41%)
Apr 21, 2022	5.530	5.530	4.800	4.900	96,145	-0.66(-11.87%)
Apr 20, 2022	5.270	5.700	5.100	5.560	85,476	+0.05(+0.91%)
Apr 19, 2022	4.760	5.750	4.760	5.510	1,181,711	+0.72(+15.03%)
Apr 18, 2022	5.250	5.250	4.750	4.790	37,972	-0.40(-7.71%)
Apr 14, 2022	5.390	5.390	4.760	5.190	38,062	+0.06(+1.17%)
Apr 13, 2022	5.000	5.230	4.760	5.130	36,068	+0.24(+4.91%)
Apr 12, 2022	5.060	5.180	4.550	4.890	67,283	-0.23(-4.49%)
Apr 11, 2022	4.890	5.210	4.850	5.120	25,080	+0.23(+4.70%)
Apr 08, 2022	4.570	5.080	4.290	4.890	85,031	+0.39(+8.67%)
Apr 07, 2022	4.770	4.850	4.390	4.500	15,134	-0.37(-7.60%)
Apr 06, 2022	4.900	4.950	4.540	4.870	11,468	-0.16(-3.18%)
Apr 05, 2022	5.130	5.130	4.921	5.030	19,138	-0.20(-3.82%)
Apr 04, 2022	5.200	5.520	5.180	5.230	17,161	-0.02(-0.38%)
Apr 01, 2022	5.160	5.500	5.050	5.250	100,740	+0.16(+3.14%)
Mar 31, 2022	4.730	5.210	4.390	5.090	62,270	+0.50(+10.89%)
Mar 30, 2022	4.520	4.650	4.350	4.590	18,991	+0.17(+3.85%)
Mar 29, 2022	4.430	4.490	4.220	4.420	39,245	-0.12(-2.64%)
Mar 28, 2022	4.620	4.650	4.400	4.540	12,837	-0.01(-0.22%)
Mar 25, 2022	4.950	5.450	4.380	4.550	86,779	-0.20(-4.21%)
Mar 24, 2022	4.417	4.750	4.417	4.750	37,661	+0.31(+6.98%)
Mar 23, 2022	4.430	4.500	4.350	4.440	21,454	-0.06(-1.33%)
Mar 22, 2022	4.420	4.560	4.310	4.500	31,976	-0.10(-2.17%)
Mar 21, 2022	4.750	4.830	4.500	4.600	31,290	-0.12(-2.54%)
Mar 18, 2022	4.650	4.750	4.290	4.720	93,829	+0.03(+0.64%)
Mar 17, 2022	4.100	4.690	4.100	4.690	92,540	+0.44(+10.35%)
Mar 16, 2022	3.930	4.310	3.710	4.250	48,733	+0.50(+13.33%)
Mar 15, 2022	3.630	3.960	3.630	3.750	25,410	+0.09(+2.46%)
Mar 14, 2022	3.970	3.970	3.550	3.660	14,104	-0.19(-4.94%)
Mar 11, 2022	3.870	3.960	3.800	3.850	9,225	-0.23(-5.64%)
Mar 10, 2022	3.820	4.080	3.760	4.080	15,308	-0.12(-2.86%)
Mar 09, 2022	4.200	4.750	3.860	4.200	70,193	+0.36(+9.38%)
Mar 08, 2022	3.900	4.100	3.780	3.840	20,604	-0.16(-4.00%)
Mar 07, 2022	4.384	4.384	4.000	4.000	11,898	-0.14(-3.38%)
Mar 04, 2022	4.020	4.600	4.000	4.140	74,793	+0.01(+0.24%)
Mar 03, 2022	4.111	4.540	4.111	4.130	29,893	+0.14(+3.51%)
Mar 02, 2022	4.330	4.760	3.910	3.990	55,349	-0.03(-0.75%)
Mar 01, 2022	4.130	4.500	4.010	4.020	17,565	-0.10(-2.43%)
Feb 28, 2022	4.780	4.780	4.100	4.120	17,057	-0.33(-7.42%)
Feb 25, 2022	4.510	4.700	4.390	4.450	11,198	+0.00(+0.00%)
Feb 24, 2022	4.370	4.450	4.220	4.450	24,149	-0.15(-3.26%)
Feb 23, 2022	4.850	5.060	4.550	4.600	33,741	-0.01(-0.22%)
Feb 22, 2022	4.160	4.680	4.160	4.610	23,211	+0.40(+9.50%)
Feb 18, 2022				4.210	0	-0.12(-2.77%)
Feb 17, 2022	4.360	4.820	4.160	4.330	26,890	-0.15(-3.35%)
Feb 16, 2022	4.740	4.780	4.330	4.480	22,569	-0.26(-5.49%)
Feb 15, 2022	4.240	4.740	4.190	4.740	15,672	+0.58(+13.94%)
Feb 14, 2022	4.080	4.250	4.080	4.160	5,682	+0.17(+4.26%)
Feb 11, 2022	4.380	4.438	3.930	3.990	16,755	-0.30(-6.99%)
Feb 10, 2022	4.230	4.310	4.230	4.290	2,627	+0.03(+0.70%)
Feb 09, 2022	4.100	4.330	3.500	4.260	68,805	+0.20(+4.93%)
Feb 08, 2022	4.200	4.270	3.940	4.060	5,197	-0.11(-2.64%)
Feb 07, 2022	4.330	4.330	4.010	4.170	7,726	+0.01(+0.24%)
Feb 04, 2022	4.200	4.310	4.000	4.160	41,306	+0.10(+2.46%)
Feb 03, 2022	4.203		4.060	4.060	5,305	-0.18(-4.25%)
Feb 02, 2022	4.700	4.740	4.220	4.240	9,109	-0.24(-5.36%)
Feb 01, 2022	4.500	4.730	4.410	4.480	52,057	+0.19(+4.43%)
Jan 31, 2022	4.600		4.060	4.290	80,554	-0.20(-4.45%)
Jan 28, 2022	5.240	5.240	4.151	4.490	73,284	-0.32(-6.65%)
Jan 27, 2022	5.450	5.662	4.810	4.810	49,876	-0.87(-15.32%)
Jan 26, 2022	6.680	6.750	5.650	5.680	88,083	-0.61(-9.70%)
Jan 25, 2022	5.910	6.500	5.880	6.290	11,105	-0.01(-0.16%)
Jan 24, 2022	6.360	6.640	5.700	6.300	58,328	+0.25(+4.13%)
Jan 21, 2022	6.330	6.330	6.000	6.050	6,836	-0.30(-4.72%)
Jan 20, 2022	6.810	6.810	6.350	6.350	11,097	-0.34(-5.08%)
Jan 19, 2022	6.710	6.850	6.404	6.690	125,469	+0.01(+0.15%)
Jan 18, 2022	6.500	6.960	6.500	6.680	68,561	+0.43(+6.88%)
Jan 14, 2022				6.250	0	-0.20(-3.10%)
Jan 13, 2022	6.580	6.910	6.220	6.450	12,069	-0.34(-5.01%)
Jan 12, 2022	6.870	7.075	6.440	6.790	95,907	+0.06(+0.89%)
Jan 11, 2022	6.880	6.950	6.410	6.730	24,172	-0.18(-2.60%)
Jan 10, 2022	6.780	6.950	6.275	6.910	27,723	+0.16(+2.37%)
Jan 07, 2022	6.970	7.340	6.540	6.750	15,992	-0.21(-3.02%)
Jan 06, 2022	7.420	7.420	6.800	6.960	21,112	-0.14(-1.97%)
Jan 05, 2022	7.740	7.820	7.100	7.100	24,574	-0.52(-6.82%)
Jan 04, 2022	8.000	8.000	7.456	7.620	14,278	-0.38(-4.75%)
Jan 03, 2022	7.620	8.100	7.620	8.000	10,700	+0.18(+2.30%)
Dec 31, 2021	8.000	8.090	7.820	7.820	13,920	-0.15(-1.88%)
Dec 30, 2021	7.720	7.990	7.720	7.970	19,626	+0.27(+3.51%)
Dec 29, 2021	8.000	8.240	7.470	7.700	10,771	+0.25(+3.36%)
Dec 28, 2021	7.850	8.320	7.180	7.450	29,024	-0.36(-4.61%)
Dec 27, 2021	8.330	8.490	7.780	7.810	122,871	-0.59(-7.02%)
Dec 23, 2021	7.750	8.700	7.750	8.400	72,578	+0.56(+7.14%)
Dec 22, 2021	7.100	8.050	7.100	7.840	74,697	+0.84(+12.00%)
Dec 21, 2021	7.000	7.210	6.500	7.000	69,112	+0.13(+1.89%)
Dec 20, 2021	6.870	7.090	6.060	6.870	67,801	+0.53(+8.36%)
Dec 17, 2021	6.830	7.045	6.140	6.340	181,239	-0.64(-9.17%)
Dec 16, 2021	8.000	8.220	6.840	6.980	114,089	-0.33(-4.51%)
Dec 15, 2021	7.130	7.680	6.905	7.310	54,144	+0.17(+2.38%)
Dec 14, 2021	7.490	7.500	7.065	7.140	39,442	-0.36(-4.80%)
Dec 13, 2021	8.550	8.690	7.500	7.500	29,677	-1.32(-14.97%)
Dec 10, 2021	8.780	9.050	8.750	8.820	28,422	-0.20(-2.22%)
Dec 09, 2021	9.020	9.170	8.890	9.020	8,833	-0.11(-1.20%)
Dec 08, 2021	9.650	9.750	9.020	9.130	60,740	-0.44(-4.60%)
Dec 07, 2021	8.530	9.850	8.530	9.570	147,658	+1.20(+14.34%)
Dec 06, 2021	9.300	9.300	8.300	8.370	41,194	-1.03(-10.96%)
Dec 03, 2021	9.950	10.03	9.120	9.400	25,260	-0.58(-5.81%)
Dec 02, 2021	9.740	10.22	9.675	9.980	22,811	+0.37(+3.85%)
Dec 01, 2021	10.10	10.40	9.610	9.610	49,130	-0.75(-7.24%)
Nov 30, 2021	10.16	10.88	10.00	10.36	33,470	+0.31(+3.08%)
Nov 29, 2021	9.600	10.70	9.600	10.05	53,359	+0.27(+2.76%)
Nov 26, 2021	10.24	10.24	9.605	9.780	21,206	-0.54(-5.23%)
Nov 24, 2021	10.08	10.58	9.620	10.32	58,597	+0.28(+2.79%)
Nov 23, 2021	10.20	10.95	9.550	10.04	100,242	+0.24(+2.45%)
Nov 22, 2021	11.00	11.00	9.780	9.800	45,179	-1.07(-9.84%)
Nov 19, 2021	10.99	11.05	10.81	10.87	54,487	+0.17(+1.59%)
Nov 18, 2021	10.26	10.75	10.39	10.70	80,673	+0.10(+0.94%)
Nov 17, 2021	10.52	10.60	10.35	10.60	6,476	-0.10(-0.93%)
Nov 16, 2021	10.23	11.05	10.01	10.70	21,775	+0.69(+6.89%)
Nov 15, 2021	11.05	11.05	9.840	10.01	33,636	-1.03(-9.29%)
Nov 12, 2021	10.85	11.04	10.85	11.04	2,109	+0.09(+0.78%)
Nov 11, 2021	11.10	11.13	10.75	10.95	16,304	-0.04(-0.36%)
Nov 10, 2021	11.00			10.99	18,715	-0.18(-1.61%)
Nov 09, 2021	11.32	11.69	10.85	11.17	21,439	-0.32(-2.79%)
Nov 08, 2021	11.14	11.95	10.90	11.49	44,974	+0.67(+6.19%)
Nov 05, 2021	11.03	11.49	10.57	10.82	36,269	-0.73(-6.32%)
Nov 04, 2021	11.70	11.70	11.32	11.55	28,615	-0.15(-1.28%)
Nov 03, 2021	11.09	11.75	11.09	11.70	60,532	+0.47(+4.19%)
Nov 02, 2021	11.52	11.74	10.85	11.23	19,393	-0.48(-4.10%)
Nov 01, 2021	11.41	11.75	11.05	11.71	52,535	+0.48(+4.27%)
Oct 29, 2021	11.03	11.36	11.01	11.23	20,041	-0.02(-0.18%)
Oct 28, 2021	11.36	11.50	11.05	11.25	43,606	-0.25(-2.17%)
Oct 27, 2021	11.70	11.72	11.00	11.50	31,039	-0.40(-3.36%)
Oct 26, 2021	10.23	11.98		11.90	100,409	+1.57(+15.20%)
Oct 25, 2021	9.560	10.66		10.33	27,129	+0.70(+7.27%)
Oct 22, 2021	9.670	10.03	9.410	9.630	9,116	-0.17(-1.73%)
Oct 21, 2021	9.810	10.04	9.700	9.800	28,063	+0.09(+0.93%)
Oct 20, 2021	9.890	9.950	9.540	9.710	9,184	-0.16(-1.62%)
Oct 19, 2021	9.650	9.930	9.480	9.870	45,984	+0.21(+2.17%)
Oct 18, 2021	9.990	10.00	9.524	9.660	22,153	-0.17(-1.73%)
Oct 15, 2021	9.470	9.880	9.397	9.830	19,126	+0.21(+2.18%)
Oct 14, 2021	9.521	9.789	9.270	9.620	24,949	-0.17(-1.74%)
Oct 13, 2021	10.19	10.19	9.650	9.790	34,505	-0.50(-4.86%)
Oct 12, 2021	10.26	10.70	10.01	10.29	26,589	+0.09(+0.88%)
Oct 11, 2021	10.74	10.90	9.860	10.20	26,618	-0.54(-5.03%)
Oct 08, 2021	10.39	10.76	10.01	10.74	37,552	+0.49(+4.78%)
Oct 07, 2021	10.63	10.63	10.25	10.25	45,246	-0.25(-2.38%)
Oct 06, 2021	10.59	10.91	10.04	10.50	28,919	-0.49(-4.46%)
Oct 05, 2021	9.910	11.00	9.910	10.99	39,113	+1.22(+12.54%)
Oct 04, 2021	10.45	10.70	9.450	9.765	52,104	-0.73(-7.00%)
Oct 01, 2021	10.88	11.00	10.27	10.50	49,523	-0.34(-3.14%)
Sep 30, 2021	10.48	10.89	10.26	10.84	149,520	+0.57(+5.55%)
Sep 29, 2021	10.26	10.80	9.960	10.27	55,273	-0.08(-0.77%)
Sep 28, 2021	10.26	10.45	9.500	10.35	88,677	-0.10(-0.96%)
Sep 27, 2021	9.800	10.65	9.800	10.45	68,204	+0.52(+5.24%)
Sep 24, 2021	10.00	10.35	9.860	9.930	100,941	-0.07(-0.70%)
Sep 23, 2021	9.800	10.61	9.800	10.00	106,535	-0.02(-0.20%)
Sep 22, 2021	8.510	10.54	8.510	10.02	373,490	+1.59(+18.86%)
Sep 21, 2021	7.210	9.620	7.210	8.430	366,514	+1.29(+18.07%)
Sep 20, 2021	7.630	7.860	7.100	7.140	113,350	-0.70(-8.93%)
Sep 17, 2021	8.260	9.090	7.620	7.840	300,006	-0.49(-5.88%)
Sep 16, 2021	8.440	9.280	8.310	8.330	96,455	+0.01(+0.12%)
Sep 15, 2021	8.450	9.300	8.300	8.320	133,121	+0.08(+0.97%)
Sep 14, 2021	8.130	9.060	8.010	8.240	268,023	-0.07(-0.84%)
Sep 13, 2021	10.90	10.90	8.140	8.310	216,839	-2.59(-23.76%)
Sep 10, 2021	11.20	11.90	10.25	10.90	112,029	-0.30(-2.68%)
Sep 09, 2021	10.50	12.68	10.06	11.20	212,594	-0.01(-0.09%)
Sep 08, 2021	10.20	14.78	10.20	11.21	1,573,177	+1.25(+12.55%)
Sep 07, 2021	8.300	10.20	8.180	9.960	176,996	+1.81(+22.21%)
Sep 03, 2021	8.010	8.220	8.010	8.150	29,992	+0.05(+0.62%)
Sep 02, 2021	7.900	8.100	7.660	8.100	28,560	+0.13(+1.63%)
Sep 01, 2021	8.100	8.100	7.750	7.970	14,395	-0.07(-0.87%)
Aug 31, 2021	7.990	8.040	7.730	8.040	24,486	+0.10(+1.26%)
Aug 30, 2021	8.160	8.197	7.800	7.940	33,462	-0.06(-0.75%)
Aug 27, 2021	7.970	8.010	7.644	8.000	114,559	+0.16(+2.04%)
Aug 26, 2021	7.950	7.995	7.450	7.840	48,338	+0.22(+2.89%)
Aug 25, 2021	7.890	8.000	7.600	7.620	35,549	-0.19(-2.43%)
Aug 24, 2021	8.150	8.150	7.560	7.810	100,204	-0.12(-1.51%)
Aug 23, 2021	6.800	8.050	6.800	7.930	255,317	+1.63(+25.87%)
Aug 20, 2021	5.800	6.780	5.800	6.300	69,288	+0.55(+9.57%)
Aug 19, 2021	6.640	6.870	5.510	5.750	42,359	-0.95(-14.18%)
Aug 18, 2021	7.350	7.480	6.300	6.700	98,618	+0.25(+3.96%)
Aug 17, 2021	7.300	7.410	6.300	6.445	43,680	-0.84(-11.59%)
Aug 16, 2021	7.590	7.950	7.280	7.290	36,133	-0.30(-3.95%)
Aug 13, 2021	8.250	8.570	7.400	7.590	29,508	-0.67(-8.11%)
Aug 12, 2021	8.450	8.680	8.000	8.260	107,078	-0.18(-2.13%)
Aug 11, 2021	7.500	8.450	7.500	8.440	164,194	+0.61(+7.79%)
Aug 10, 2021	7.660	7.840	7.473	7.830	11,900	+0.28(+3.71%)
Aug 09, 2021	7.530	7.740	7.430	7.550	14,847	+0.02(+0.27%)
Aug 06, 2021	7.220	7.650	7.046	7.530	12,370	-0.06(-0.79%)
Aug 05, 2021	7.640	7.880	6.940	7.590	133,906	+0.09(+1.20%)
Aug 04, 2021	7.500	7.840	7.380	7.500	43,559	+0.00(+0.00%)
Aug 03, 2021	7.900	8.000	7.110	7.500	517,199	+0.00(+0.00%)
Aug 02, 2021	7.600	7.870	7.030	7.500	251,641	-0.09(-1.19%)
Jul 30, 2021	7.430	7.729	7.280	7.590	78,326	+0.29(+3.97%)
Jul 29, 2021	6.850	7.800	6.840	7.300	150,379	+0.41(+5.95%)
Jul 28, 2021	6.990	7.168	6.850	6.890	134,249	-0.11(-1.57%)