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, 2022 5.680 6.620 224,154 +1.02(+18.21%)
Jan 28, 2022 5.910 5.930 5.206 5.600 206,037 -0.36(-6.04%)
Jan 27, 2022 6.410 6.410 5.830 5.960 156,315 -0.33(-5.25%)
Jan 26, 2022 6.910 6.948 6.220 6.290 69,853 -0.41(-6.12%)
Jan 25, 2022 7.050 7.375 6.540 6.700 117,715 -0.66(-8.97%)
Jan 24, 2022 6.550 7.440 6.510 7.360 159,813 +0.59(+8.71%)
Jan 21, 2022 6.610 7.020 6.300 6.770 137,666 -0.14(-2.03%)
Jan 20, 2022 7.380 7.580 6.860 6.910 142,840 -0.30(-4.16%)
Jan 19, 2022 7.500 7.729 7.070 7.210 126,785 -0.20(-2.70%)
Jan 18, 2022 8.870 8.880 7.120 7.410 234,044 -1.72(-18.84%)
Jan 14, 2022 9.130 0 +0.78(+9.34%)
Jan 13, 2022 9.270 9.270 8.140 8.350 201,876 -0.67(-7.43%)
Jan 12, 2022 10.07 10.14 9.000 9.020 116,452 -0.99(-9.89%)
Jan 11, 2022 10.25 10.79 9.560 10.01 190,295 -0.26(-2.53%)
Jan 10, 2022 9.920 10.36 9.390 10.27 188,661 +0.18(+1.78%)
Jan 07, 2022 10.10 10.22 9.500 10.09 59,397 -0.05(-0.49%)
Jan 06, 2022 11.11 11.11 9.870 10.14 104,557 -0.88(-7.99%)
Jan 05, 2022 12.00 12.44 11.00 11.02 45,385 -1.00(-8.32%)
Jan 04, 2022 13.10 13.48 11.61 12.02 79,960 -0.93(-7.18%)
Jan 03, 2022 11.18 13.01 10.50 12.95 102,375 +1.81(+16.25%)
Dec 31, 2021 11.61 11.74 11.00 11.14 202,549 +0.14(+1.27%)
Dec 30, 2021 9.980 11.35 9.950 11.00 195,368 +1.00(+10.00%)
Dec 29, 2021 10.33 10.80 9.670 10.00 121,039 -0.47(-4.49%)
Dec 28, 2021 11.05 11.17 10.46 10.47 58,165 -0.76(-6.77%)
Dec 27, 2021 11.96 12.01 11.06 11.23 62,838 -0.79(-6.57%)
Dec 23, 2021 12.18 12.83 12.02 12.02 50,835 -0.28(-2.28%)
Dec 22, 2021 12.14 12.64 11.94 12.30 66,907 +0.16(+1.32%)
Dec 21, 2021 12.52 12.77 11.91 12.14 37,466 -0.31(-2.49%)
Dec 20, 2021 12.45 13.93 12.00 12.45 47,905 -0.94(-7.02%)
Dec 17, 2021 13.12 13.95 12.14 13.39 212,613 +0.07(+0.53%)
Dec 16, 2021 12.81 13.54 12.02 13.32 47,700 +0.62(+4.88%)
Dec 15, 2021 12.01 13.38 11.71 12.70 70,168 +0.61(+5.05%)
Dec 14, 2021 12.73 13.06 11.90 12.09 39,860 -0.69(-5.40%)
Dec 13, 2021 12.90 13.23 12.35 12.78 34,137 -0.33(-2.52%)
Dec 10, 2021 13.20 13.89 13.02 13.11 33,742 -0.09(-0.68%)
Dec 09, 2021 14.23 14.75 13.11 13.20 28,846 -1.18(-8.21%)
Dec 08, 2021 13.88 15.08 13.88 14.38 25,204 +0.43(+3.08%)
Dec 07, 2021 12.96 14.08 12.96 13.95 49,552 +1.35(+10.71%)
Dec 06, 2021 12.38 13.15 11.92 12.60 44,502 +0.40(+3.28%)
Dec 03, 2021 13.14 13.25 11.83 12.20 49,207 -0.84(-6.44%)
Dec 02, 2021 12.93 13.47 12.08 13.04 48,869 +0.57(+4.57%)
Dec 01, 2021 12.91 13.55 12.25 12.47 53,830 -0.28(-2.20%)
Nov 30, 2021 13.04 13.04 12.43 12.75 45,705 +0.22(+1.76%)
Nov 29, 2021 13.80 13.80 12.38 12.53 42,059 -0.76(-5.72%)
Nov 26, 2021 13.81 14.14 13.04 13.29 23,870 -1.04(-7.26%)
Nov 24, 2021 13.50 14.34 13.03 14.33 22,136 +0.62(+4.52%)
Nov 23, 2021 13.33 14.09 12.87 13.71 61,510 +0.38(+2.85%)
Nov 22, 2021 14.00 14.30 13.31 13.33 32,068 -0.61(-4.38%)
Nov 19, 2021 13.91 14.32 13.65 13.94 26,778 +0.09(+0.65%)
Nov 18, 2021 14.38 13.87 13.72 13.85 41,326 -0.63(-4.35%)
Nov 17, 2021 14.19 15.12 13.81 14.48 63,340 +0.20(+1.40%)
Nov 16, 2021 15.05 15.16 13.54 14.28 156,497 -0.51(-3.45%)
Nov 15, 2021 14.65 14.95 14.24 14.79 37,066 +0.31(+2.14%)
Nov 12, 2021 14.64 14.89 14.20 14.48 31,989 -0.21(-1.43%)
Nov 11, 2021 14.66 15.04 14.24 14.69 31,044 +0.33(+2.30%)
Nov 10, 2021 14.91 14.36 20,218 -0.51(-3.43%)
Nov 09, 2021 15.46 15.79 14.54 14.87 40,536 -0.81(-5.17%)
Nov 08, 2021 16.82 16.99 15.31 15.68 53,652 -1.10(-6.56%)
Nov 05, 2021 14.95 17.15 14.95 16.78 101,800 +1.81(+12.09%)
Nov 04, 2021 15.49 16.16 14.95 14.97 37,687 -0.72(-4.59%)
Nov 03, 2021 15.22 16.03 15.18 15.69 39,288 +0.47(+3.09%)
Nov 02, 2021 15.63 15.88 14.84 15.22 42,916 +0.07(+0.46%)
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.