Candel Therapeutics Inc (NQ: CADL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	5.440	5.550	5.050	5.170	568,141	-0.29(-5.31%)
Apr 18, 2024	5.340	5.990	5.220	5.460	740,298	+0.02(+0.37%)
Apr 17, 2024	5.830	5.950	5.320	5.440	847,067	-0.45(-7.64%)
Apr 16, 2024	5.680	6.341	5.630	5.890	1,073,250	+0.07(+1.20%)
Apr 15, 2024	6.500	6.600	5.740	5.820	2,205,913	-0.84(-12.61%)
Apr 12, 2024	6.850	7.500	6.570	6.660	6,817,305	-0.62(-8.52%)
Apr 11, 2024	6.400	7.920	5.830	7.280	64,122,840	+2.18(+42.75%)
Apr 10, 2024	5.000	5.530	4.750	5.100	2,759,397	+0.01(+0.20%)
Apr 09, 2024	6.250	6.520	4.880	5.090	3,755,262	-1.34(-20.84%)
Apr 08, 2024	6.000	7.840	5.970	6.430	15,525,780	-0.21(-3.16%)
Apr 05, 2024	7.000	11.40	5.580	6.640	84,150,832	+0.24(+3.75%)
Apr 04, 2024	2.030	7.650	2.000	6.400	143,114,944	+4.72(+280.95%)
Apr 03, 2024	1.700	1.700	1.560	1.680	85,791	-0.01(-0.59%)
Apr 02, 2024	1.770	1.770	1.620	1.690	83,845	-0.06(-3.43%)
Apr 01, 2024	1.720	1.750	1.650	1.750	100,965	+0.17(+10.76%)
Mar 28, 2024	1.530	1.610	1.530	1.580	30,621	+0.04(+2.60%)
Mar 27, 2024	1.470	1.540	1.450	1.540	30,835	+0.05(+3.36%)
Mar 26, 2024	1.527	1.536	1.450	1.490	40,580	-0.03(-1.97%)
Mar 25, 2024	1.520	1.589	1.460	1.520	33,923	+0.02(+1.33%)
Mar 22, 2024	1.490	1.553	1.420	1.500	30,433	+0.05(+3.45%)
Mar 21, 2024	1.550	1.570	1.400	1.450	33,557	-0.05(-3.33%)
Mar 20, 2024	1.450	1.540	1.450	1.500	27,553	+0.00(+0.00%)
Mar 19, 2024	1.399	1.550	1.399	1.500	29,213	+0.10(+7.14%)
Mar 18, 2024	1.540	1.540	1.340	1.400	69,864	-0.10(-6.67%)
Mar 15, 2024	1.600	1.600	1.480	1.500	63,864	-0.06(-3.85%)
Mar 14, 2024	1.570	1.629	1.530	1.560	35,519	-0.01(-0.64%)
Mar 13, 2024	1.630	1.630	1.560	1.570	16,151	-0.04(-2.48%)
Mar 12, 2024	1.710	1.710	1.600	1.610	13,981	-0.07(-4.17%)
Mar 11, 2024	1.550	1.740	1.550	1.680	132,879	+0.11(+7.01%)
Mar 08, 2024	1.590	1.610	1.530	1.570	70,855	+0.04(+2.61%)
Mar 07, 2024	1.550	1.590	1.500	1.530	93,851	-0.05(-3.16%)
Mar 06, 2024	1.620	1.624	1.560	1.580	59,869	-0.05(-3.07%)
Mar 05, 2024	1.660	1.660	1.550	1.630	57,922	-0.02(-1.21%)
Mar 04, 2024	1.690	1.690	1.600	1.650	177,511	-0.05(-2.94%)
Mar 01, 2024	1.850	1.877	1.680	1.700	139,695	-0.16(-8.60%)
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%)