Candel Therapeutics Inc (NQ: CADL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	5.430	5.640	5.410	5.455	247,116	-0.05(-1.00%)
Oct 28, 2024	5.840	6.060	5.400	5.510	419,604	-0.09(-1.61%)
Oct 25, 2024	5.600	5.880	5.564	5.600	320,675	+0.08(+1.45%)
Oct 24, 2024	5.780	5.845	5.510	5.520	157,439	-0.18(-3.07%)
Oct 23, 2024	5.680	5.740	5.540	5.695	143,680	+0.02(+0.26%)
Oct 22, 2024	5.860	5.980	5.600	5.680	177,140	-0.16(-2.74%)
Oct 21, 2024	6.050	6.074	5.740	5.840	189,572	-0.22(-3.63%)
Oct 18, 2024	5.890	6.170	5.845	6.060	271,783	+0.19(+3.24%)
Oct 17, 2024	6.200	6.420	5.780	5.870	299,041	-0.35(-5.70%)
Oct 16, 2024	5.950	6.330	5.780	6.225	354,179	+0.27(+4.62%)
Oct 15, 2024	6.010	6.102	5.660	5.950	240,553	-0.05(-0.83%)
Oct 14, 2024	6.020	6.175	5.960	6.000	180,915	-0.02(-0.33%)
Oct 11, 2024	6.050	6.200	5.950	6.020	231,748	+0.01(+0.17%)
Oct 10, 2024	6.080	6.120	5.900	6.010	124,063	+0.01(+0.25%)
Oct 09, 2024	6.150	6.200	5.920	5.995	144,600	-0.16(-2.52%)
Oct 08, 2024	6.480	6.535	6.060	6.150	293,903	-0.28(-4.35%)
Oct 07, 2024	6.610	6.720	6.380	6.430	189,409	-0.22(-3.31%)
Oct 04, 2024	6.710	6.880	6.460	6.650	192,972	-0.06(-0.89%)
Oct 03, 2024	6.780	7.030	6.660	6.710	119,842	-0.10(-1.47%)
Oct 02, 2024	6.960	7.090	6.810	6.810	207,696	-0.19(-2.64%)
Oct 01, 2024	6.920	7.290	6.700	6.995	345,792	+0.07(+0.94%)
Sep 30, 2024	7.170	7.410	6.760	6.930	261,156	-0.28(-3.88%)
Sep 27, 2024	7.050	7.370	6.960	7.210	109,020	+0.20(+2.85%)
Sep 26, 2024	7.160	7.251	6.920	7.010	131,405	+0.01(+0.14%)
Sep 25, 2024	6.990	7.140	6.864	7.000	153,332	-0.03(-0.43%)
Sep 24, 2024	6.980	7.105	6.801	7.030	133,546	+0.09(+1.30%)
Sep 23, 2024	7.650	7.830	6.800	6.940	418,473	-0.60(-7.96%)
Sep 20, 2024	7.800	8.075	7.470	7.540	867,269	-0.14(-1.82%)
Sep 19, 2024	8.000	8.330	7.510	7.680	548,255	-0.08(-0.97%)
Sep 18, 2024	7.140	7.857	6.910	7.755	397,633	+0.73(+10.39%)
Sep 17, 2024	7.210	7.750	7.010	7.025	319,864	-0.25(-3.50%)
Sep 16, 2024	7.070	7.550	6.750	7.280	361,079	+0.27(+3.85%)
Sep 13, 2024	6.600	7.040	6.540	7.010	292,276	+0.44(+6.70%)
Sep 12, 2024	6.600	6.798	6.500	6.570	161,829	-0.02(-0.30%)
Sep 11, 2024	6.790	6.880	6.470	6.590	190,986	-0.16(-2.37%)
Sep 10, 2024	6.500	6.900	6.300	6.750	342,170	+0.31(+4.81%)
Sep 09, 2024	6.140	7.000	6.140	6.440	499,141	+0.30(+4.89%)
Sep 06, 2024	6.280	6.370	5.960	6.140	143,909	-0.17(-2.69%)
Sep 05, 2024	6.060	6.530	6.060	6.310	222,320	+0.23(+3.78%)
Sep 04, 2024	6.260	6.310	6.010	6.080	183,641	-0.23(-3.65%)
Sep 03, 2024	6.900	7.250	6.200	6.310	407,780	-0.44(-6.52%)
Aug 30, 2024	6.390	6.890	6.390	6.750	343,701	+0.37(+5.80%)
Aug 29, 2024	6.300	6.640	6.160	6.380	370,432	+0.11(+1.75%)
Aug 28, 2024	5.830	6.370	5.770	6.270	275,598	+0.39(+6.63%)
Aug 27, 2024	5.900	6.100	5.730	5.880	179,609	+0.02(+0.34%)
Aug 26, 2024	5.740	6.180	5.680	5.860	358,299	+0.18(+3.17%)
Aug 23, 2024	5.270	5.770	5.270	5.680	168,515	+0.37(+6.97%)
Aug 22, 2024	5.180	5.339	5.180	5.310	73,395	+0.05(+0.95%)
Aug 21, 2024	5.330	5.440	5.124	5.260	73,698	+0.01(+0.19%)
Aug 20, 2024	5.300	5.394	5.060	5.250	135,871	+0.00(+0.00%)
Aug 19, 2024	5.210	5.410	5.180	5.250	198,575	-0.02(-0.38%)
Aug 16, 2024	5.360	5.580	5.270	5.270	131,487	-0.11(-2.04%)
Aug 15, 2024	5.300	5.440	5.260	5.380	132,665	+0.12(+2.28%)
Aug 14, 2024	5.800	5.870	5.240	5.260	342,352	-0.58(-9.93%)
Aug 13, 2024	5.580	5.990	5.580	5.840	223,435	+0.26(+4.66%)
Aug 12, 2024	5.710	5.790	5.550	5.580	167,193	-0.13(-2.28%)
Aug 09, 2024	5.520	5.740	5.400	5.710	149,678	+0.22(+4.01%)
Aug 08, 2024	5.060	5.490	5.040	5.490	258,903	+0.47(+9.36%)
Aug 07, 2024	5.400	5.400	4.985	5.020	268,611	-0.20(-3.83%)
Aug 06, 2024	5.360	5.610	5.170	5.220	228,368	+0.13(+2.55%)
Aug 05, 2024	5.000	5.170	4.900	5.090	299,124	-0.32(-5.91%)
Aug 02, 2024	5.520	5.800	5.330	5.410	234,421	-0.13(-2.35%)