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 (%)
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%)
Aug 01, 2022 2.650 2.650 2.510 2.560 52,649 -0.06(-2.29%)
Jul 29, 2022 2.650 2.700 2.500 2.620 51,119 -0.01(-0.38%)
Jul 28, 2022 2.650 2.665 2.550 2.630 27,616 -0.07(-2.59%)
Jul 27, 2022 2.630 2.700 2.570 2.700 37,361 +0.11(+4.25%)
Jul 26, 2022 2.620 2.630 2.530 2.590 63,926 -0.03(-1.15%)
Jul 25, 2022 2.690 2.709 2.550 2.620 45,225 +0.05(+1.95%)
Jul 22, 2022 2.700 2.725 2.570 2.570 58,721 -0.13(-4.81%)
Jul 21, 2022 2.680 2.810 2.630 2.700 77,951 +0.05(+1.89%)
Jul 20, 2022 2.700 2.770 2.610 2.650 95,178 -0.01(-0.38%)
Jul 19, 2022 2.830 2.860 2.610 2.660 94,090 -0.12(-4.32%)
Jul 18, 2022 2.970 3.000 2.750 2.780 160,799 -0.04(-1.42%)
Jul 15, 2022 2.900 2.906 2.790 2.820 78,787 -0.03(-1.05%)
Jul 14, 2022 2.840 3.090 2.770 2.850 187,198 +0.04(+1.42%)
Jul 13, 2022 2.990 3.010 2.805 2.810 96,061 -0.19(-6.33%)
Jul 12, 2022 3.050 3.080 2.930 3.000 92,343 -0.01(-0.33%)
Jul 11, 2022 3.200 3.230 3.010 3.010 104,949 -0.18(-5.64%)
Jul 08, 2022 3.180 3.220 3.050 3.190 211,772 +0.02(+0.63%)
Jul 07, 2022 2.770 3.260 2.750 3.170 557,702 +0.40(+14.44%)
Jul 06, 2022 2.890 3.010 2.700 2.770 132,375 -0.11(-3.82%)
Jul 05, 2022 2.570 2.940 2.540 2.880 174,831 +0.30(+11.63%)
Jul 01, 2022 2.780 2.900 2.530 2.580 121,206 -0.30(-10.42%)
Jun 30, 2022 3.550 3.550 2.830 2.880 405,246 -0.76(-20.88%)
Jun 29, 2022 3.690 3.770 3.544 3.640 28,914 -0.13(-3.45%)
Jun 28, 2022 4.140 4.250 3.690 3.770 67,793 -0.37(-8.94%)
Jun 27, 2022 4.040 4.240 3.800 4.140 150,225 +0.25(+6.43%)
Jun 24, 2022 3.820 4.020 3.320 3.890 1,955,453 +0.08(+2.10%)
Jun 23, 2022 3.190 3.810 3.140 3.810 219,608 +0.62(+19.44%)
Jun 22, 2022 2.850 3.500 2.850 3.190 190,826 +0.27(+9.25%)
Jun 21, 2022 2.960 3.042 2.850 2.920 137,266 +0.09(+3.18%)
Jun 17, 2022 2.860 3.000 2.700 2.830 171,475 +0.07(+2.54%)
Jun 16, 2022 2.920 3.000 2.640 2.760 103,076 -0.12(-4.17%)
Jun 15, 2022 2.880 2.970 2.750 2.880 79,037 +0.09(+3.23%)
Jun 14, 2022 3.020 3.165 2.636 2.790 134,805 -0.22(-7.31%)
Jun 13, 2022 2.810 3.170 2.750 3.010 103,133 +0.12(+4.15%)
Jun 10, 2022 3.380 3.400 2.810 2.890 213,645 -0.58(-16.71%)
Jun 09, 2022 3.260 3.530 3.150 3.470 190,162 +0.21(+6.44%)
Jun 08, 2022 2.970 3.350 2.860 3.260 156,414 +0.32(+10.88%)
Jun 07, 2022 2.210 3.000 2.210 2.940 291,701 +0.70(+31.25%)
Jun 06, 2022 2.650 2.650 2.230 2.240 172,043 -0.31(-12.16%)
Jun 03, 2022 2.490 2.570 2.450 2.550 118,819 +0.06(+2.41%)
Jun 02, 2022 2.490 2.550 2.475 2.490 99,082 -0.01(-0.40%)
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.