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%)