Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codiak Biosciences Inc (NQ: CDAK )

0.0570 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.6900 0.7400 0.6800 0.7100 146,358 +0.02(+3.35%)
Jan 30, 2023 0.6994 0.7149 0.6800 0.6870 75,047 -0.00(-0.42%)
Jan 27, 2023 0.6690 0.6999 0.6363 0.6899 132,235 +0.02(+2.97%)
Jan 26, 2023 0.7087 0.7087 0.6515 0.6700 96,775 +0.00(+0.00%)
Jan 25, 2023 0.7400 0.7402 0.6480 0.6700 342,932 -0.07(-9.45%)
Jan 24, 2023 0.6100 0.7900 0.6100 0.7399 462,333 +0.13(+20.96%)
Jan 23, 2023 0.6000 0.6362 0.5900 0.6117 141,022 +0.00(+0.61%)
Jan 20, 2023 0.5750 0.6259 0.5750 0.6080 89,093 +0.03(+4.83%)
Jan 19, 2023 0.6000 0.6500 0.5600 0.5800 200,843 -0.01(-1.69%)
Jan 18, 2023 0.6200 0.6449 0.5736 0.5900 262,268 -0.01(-1.67%)
Jan 17, 2023 0.6500 0.6500 0.5701 0.6000 172,945 -0.00(-0.33%)
Jan 13, 2023 0.5995 0.6051 0.5704 0.6020 170,868 +0.02(+3.79%)
Jan 12, 2023 0.5994 0.5994 0.5500 0.5800 157,663 +0.01(+1.40%)
Jan 11, 2023 0.5510 0.5720 0.5500 0.5720 87,939 +0.02(+3.81%)
Jan 10, 2023 0.5300 0.5510 0.5102 0.5510 84,339 +0.02(+3.96%)
Jan 09, 2023 0.5200 0.5410 0.4931 0.5300 103,999 +0.01(+1.65%)
Jan 06, 2023 0.5300 0.5600 0.4500 0.5214 305,333 -0.02(-3.44%)
Jan 05, 2023 0.5300 0.5410 0.4914 0.5400 214,298 +0.03(+4.85%)
Jan 04, 2023 0.5170 0.5200 0.4600 0.5150 479,141 +0.06(+13.19%)
Jan 03, 2023 0.4000 0.4660 0.4000 0.4550 511,382 +0.06(+14.44%)
Dec 30, 2022 0.3763 0.4100 0.3500 0.3976 398,192 +0.05(+12.79%)
Dec 29, 2022 0.3392 0.3525 0.3000 0.3525 315,241 +0.02(+5.98%)
Dec 28, 2022 0.3300 0.3450 0.3200 0.3326 336,070 +0.01(+3.94%)
Dec 27, 2022 0.3400 0.3500 0.3100 0.3200 299,345 -0.03(-9.60%)
Dec 23, 2022 0.3400 0.3600 0.3400 0.3540 214,003 +0.02(+5.33%)
Dec 22, 2022 0.3509 0.3600 0.3250 0.3361 199,834 -0.01(-3.97%)
Dec 21, 2022 0.3800 0.3810 0.3500 0.3500 294,887 -0.02(-5.41%)
Dec 20, 2022 0.3900 0.3950 0.3570 0.3700 246,346 -0.02(-5.08%)
Dec 19, 2022 0.4700 0.4800 0.3600 0.3898 733,597 -0.07(-15.55%)
Dec 16, 2022 0.5332 0.5621 0.4616 0.4616 455,306 -0.09(-16.03%)
Dec 15, 2022 0.5750 0.5990 0.5289 0.5497 138,442 -0.03(-5.16%)
Dec 14, 2022 0.5811 0.6000 0.5710 0.5796 112,109 -0.01(-2.44%)
Dec 13, 2022 0.6100 0.6309 0.5704 0.5941 330,404 -0.02(-2.53%)
Dec 12, 2022 0.6389 0.6500 0.6080 0.6095 95,057 -0.00(-0.68%)
Dec 09, 2022 0.6600 0.6800 0.6120 0.6137 162,096 -0.05(-6.99%)
Dec 08, 2022 0.6100 0.6598 0.6000 0.6598 123,918 +0.05(+8.16%)
Dec 07, 2022 0.6500 0.6564 0.6100 0.6100 110,572 -0.02(-3.17%)
Dec 06, 2022 0.6815 0.6850 0.6300 0.6300 67,005 -0.04(-5.93%)
Dec 05, 2022 0.6800 0.7000 0.6510 0.6697 64,139 -0.02(-2.30%)
Dec 02, 2022 0.6500 0.7000 0.6500 0.6855 119,770 +0.03(+3.85%)
Dec 01, 2022 0.7000 0.7097 0.6500 0.6601 68,588 -0.03(-4.35%)
Nov 30, 2022 0.6975 0.7079 0.6424 0.6901 121,599 -0.01(-1.41%)
Nov 29, 2022 0.7100 0.7500 0.7000 0.7000 83,447 -0.03(-4.12%)
Nov 28, 2022 0.7489 0.7500 0.7200 0.7301 15,329 -0.01(-1.34%)
Nov 25, 2022 0.7500 0.7500 0.7300 0.7400 23,198 +0.02(+2.78%)
Nov 23, 2022 0.7400 0.7500 0.7000 0.7200 37,336 +0.03(+4.20%)
Nov 22, 2022 0.7570 0.7800 0.6900 0.6910 277,682 -0.07(-9.10%)
Nov 21, 2022 0.8000 0.8130 0.7601 0.7602 61,326 -0.04(-4.44%)
Nov 18, 2022 0.8300 0.8300 0.7313 0.7955 107,100 -0.02(-2.98%)
Nov 17, 2022 0.8400 0.8448 0.8000 0.8199 49,923 -0.02(-2.39%)
Nov 16, 2022 0.8300 0.8849 0.8250 0.8400 116,991 -0.00(-0.14%)
Nov 15, 2022 0.8453 0.8600 0.8245 0.8412 76,582 +0.00(+0.21%)
Nov 14, 2022 0.8835 0.9000 0.8112 0.8394 130,069 -0.06(-6.52%)
Nov 11, 2022 0.8700 0.8999 0.8501 0.8979 136,336 +0.08(+9.50%)
Nov 10, 2022 0.7800 0.8500 0.7600 0.8200 104,743 +0.06(+7.94%)
Nov 09, 2022 0.8000 0.8000 0.7400 0.7597 201,907 -0.04(-4.75%)
Nov 08, 2022 0.7700 0.8285 0.7500 0.7976 108,148 -0.00(-0.09%)
Nov 07, 2022 0.7400 0.8100 0.7300 0.7983 251,272 +0.08(+10.89%)
Nov 04, 2022 0.8322 0.8500 0.6700 0.7199 383,914 -0.11(-13.49%)
Nov 03, 2022 0.9400 0.9390 0.8300 0.8322 237,092 -0.08(-8.37%)
Nov 02, 2022 0.8000 0.9600 0.7700 0.9082 1,072,007 +0.14(+17.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.