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 (%)
Oct 31, 2022 0.7200 0.7201 0.6900 0.7115 98,267 -0.00(-0.63%)
Oct 28, 2022 0.7100 0.7180 0.6600 0.7160 176,658 +0.03(+4.37%)
Oct 27, 2022 0.7237 0.7459 0.6800 0.6860 143,651 -0.03(-4.23%)
Oct 26, 2022 0.6800 0.7388 0.6800 0.7163 241,601 +0.03(+5.06%)
Oct 25, 2022 0.6200 0.6960 0.6200 0.6818 236,353 +0.04(+6.37%)
Oct 24, 2022 0.6200 0.6600 0.5920 0.6410 315,998 +0.02(+3.39%)
Oct 21, 2022 0.6300 0.6400 0.6100 0.6200 193,964 -0.01(-1.59%)
Oct 20, 2022 0.6273 0.6400 0.6100 0.6300 182,310 +0.02(+3.28%)
Oct 19, 2022 0.6500 0.6600 0.6100 0.6100 210,030 -0.04(-6.69%)
Oct 18, 2022 0.6601 0.6750 0.6400 0.6537 164,978 +0.01(+2.14%)
Oct 17, 2022 0.6688 0.6730 0.6300 0.6400 162,072 -0.01(-1.05%)
Oct 14, 2022 0.6701 0.6830 0.6320 0.6468 97,404 -0.01(-2.00%)
Oct 13, 2022 0.6589 0.6806 0.6000 0.6600 268,673 -0.01(-1.64%)
Oct 12, 2022 0.7047 0.7047 0.6424 0.6710 211,625 -0.01(-1.47%)
Oct 11, 2022 0.6700 0.7295 0.6500 0.6810 258,716 +0.01(+1.34%)
Oct 10, 2022 0.6800 0.7280 0.6400 0.6720 221,384 -0.03(-3.96%)
Oct 07, 2022 0.7500 0.7743 0.6814 0.6997 276,818 -0.05(-6.58%)
Oct 06, 2022 0.7900 0.7900 0.7002 0.7490 364,794 -0.01(-1.45%)
Oct 05, 2022 0.8500 0.8479 0.6600 0.7600 1,202,031 -0.07(-8.83%)
Oct 04, 2022 0.7900 0.8600 0.7800 0.8336 413,060 +0.04(+5.19%)
Oct 03, 2022 0.8100 0.8170 0.7424 0.7925 312,083 +0.01(+1.34%)
Sep 30, 2022 0.7611 0.8320 0.7565 0.7820 259,622 -0.05(-6.20%)
Sep 29, 2022 0.8300 0.8400 0.7650 0.8337 185,079 +0.01(+1.05%)
Sep 28, 2022 0.8200 0.8299 0.7900 0.8250 250,519 +0.04(+5.07%)
Sep 27, 2022 0.8100 0.8300 0.7800 0.7852 176,033 -0.03(-4.13%)
Sep 26, 2022 0.8450 0.8450 0.7706 0.8190 254,209 -0.02(-2.69%)
Sep 23, 2022 0.8250 0.8800 0.8215 0.8416 173,588 -0.03(-3.28%)
Sep 22, 2022 0.8123 0.8900 0.7500 0.8701 395,993 +0.05(+6.50%)
Sep 21, 2022 0.9100 0.9200 0.8010 0.8170 603,049 -0.11(-11.96%)
Sep 20, 2022 0.9900 0.9950 0.9000 0.9280 450,940 -0.05(-5.31%)
Sep 19, 2022 1.040 1.040 0.9600 0.9800 506,092 -0.06(-5.77%)
Sep 16, 2022 1.090 1.090 1.000 1.040 723,368 -0.01(-0.95%)
Sep 15, 2022 1.030 1.070 0.9900 1.050 559,736 +0.03(+2.94%)
Sep 14, 2022 1.070 1.080 0.9900 1.020 1,046,940 -0.09(-8.11%)
Sep 13, 2022 1.180 1.220 1.100 1.110 2,942,019 -0.56(-33.53%)
Sep 12, 2022 1.760 1.791 1.670 1.670 198,890 -0.12(-6.70%)
Sep 09, 2022 1.820 1.890 1.760 1.790 45,543 +0.00(+0.00%)
Sep 08, 2022 1.740 1.800 1.740 1.790 49,288 +0.05(+2.87%)
Sep 07, 2022 1.760 1.780 1.710 1.740 44,208 -0.03(-1.69%)
Sep 06, 2022 1.790 1.890 1.720 1.770 164,788 +0.05(+2.91%)
Sep 02, 2022 1.750 1.750 1.700 1.720 184,055 -0.02(-1.15%)
Sep 01, 2022 2.100 2.100 1.700 1.740 410,502 -0.41(-19.07%)
Aug 31, 2022 2.210 2.240 2.150 2.150 116,255 -0.09(-4.02%)
Aug 30, 2022 2.250 2.350 2.150 2.240 166,313 +0.03(+1.36%)
Aug 29, 2022 2.190 2.280 2.150 2.210 103,173 +0.03(+1.38%)
Aug 26, 2022 2.300 2.310 2.151 2.180 96,187 -0.13(-5.63%)
Aug 25, 2022 2.260 2.370 2.200 2.310 104,786 +0.06(+2.67%)
Aug 24, 2022 2.200 2.330 2.171 2.250 88,986 +0.05(+2.27%)
Aug 23, 2022 2.200 2.280 2.100 2.200 148,556 -0.02(-0.90%)
Aug 22, 2022 2.280 2.360 2.150 2.220 229,598 -0.09(-3.90%)
Aug 19, 2022 2.450 2.450 2.280 2.310 489,301 -0.21(-8.33%)
Aug 18, 2022 2.730 3.050 2.430 2.520 7,989,177 +0.21(+9.09%)
Aug 17, 2022 2.270 2.390 2.210 2.310 118,186 +0.01(+0.43%)
Aug 16, 2022 2.460 2.530 2.300 2.300 140,176 -0.16(-6.50%)
Aug 15, 2022 2.540 2.550 2.350 2.460 133,320 +0.07(+2.93%)
Aug 12, 2022 2.290 2.500 2.290 2.390 138,107 +0.10(+4.37%)
Aug 11, 2022 2.410 2.465 2.270 2.290 114,505 -0.10(-4.18%)
Aug 10, 2022 2.390 2.420 2.250 2.390 75,212 +0.10(+4.37%)
Aug 09, 2022 2.470 2.494 2.290 2.290 141,618 -0.16(-6.53%)
Aug 08, 2022 2.490 2.590 2.410 2.450 95,522 +0.06(+2.51%)
Aug 05, 2022 2.590 2.650 2.280 2.390 247,939 -0.16(-6.27%)
Aug 04, 2022 2.460 2.587 2.440 2.550 62,278 +0.12(+4.94%)
Aug 03, 2022 2.460 2.550 2.415 2.430 132,468 +0.00(+0.00%)
Aug 02, 2022 2.550 2.605 2.410 2.430 168,239 -0.13(-5.08%)
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.