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 (%)
Apr 29, 2022 3.150 3.300 2.920 2.960 122,971 -0.25(-7.79%)
Apr 28, 2022 3.190 3.265 2.900 3.210 143,652 +0.04(+1.26%)
Apr 27, 2022 3.310 3.370 3.160 3.170 73,343 -0.14(-4.23%)
Apr 26, 2022 3.670 3.690 3.300 3.310 100,190 -0.40(-10.78%)
Apr 25, 2022 3.430 3.869 3.350 3.710 127,784 +0.29(+8.48%)
Apr 22, 2022 3.510 3.540 3.270 3.420 222,168 -0.14(-3.93%)
Apr 21, 2022 4.000 4.167 3.550 3.560 264,837 -0.32(-8.25%)
Apr 20, 2022 3.900 3.980 3.605 3.880 181,892 +0.06(+1.57%)
Apr 19, 2022 3.860 4.000 3.680 3.820 201,140 -0.04(-1.04%)
Apr 18, 2022 4.030 4.030 3.610 3.860 164,436 -0.20(-4.93%)
Apr 14, 2022 4.380 4.429 3.920 4.060 228,178 -0.35(-7.94%)
Apr 13, 2022 5.130 5.130 4.313 4.410 309,577 -0.62(-12.33%)
Apr 12, 2022 5.830 5.830 4.950 5.030 180,547 -0.77(-13.28%)
Apr 11, 2022 5.620 5.880 5.510 5.800 101,923 +0.08(+1.40%)
Apr 08, 2022 5.940 5.990 5.530 5.720 226,224 -0.18(-3.05%)
Apr 07, 2022 6.050 6.260 5.800 5.900 66,192 -0.25(-4.07%)
Apr 06, 2022 6.350 6.350 5.790 6.150 112,423 -0.38(-5.82%)
Apr 05, 2022 6.930 6.980 6.420 6.530 59,517 -0.43(-6.18%)
Apr 04, 2022 6.790 7.150 6.640 6.960 81,817 +0.12(+1.75%)
Apr 01, 2022 6.210 6.979 6.210 6.840 137,007 +0.57(+9.09%)
Mar 31, 2022 6.370 6.390 6.111 6.270 68,920 -0.07(-1.10%)
Mar 30, 2022 6.100 6.875 6.100 6.340 123,243 +0.09(+1.44%)
Mar 29, 2022 5.680 6.420 5.680 6.250 121,409 +0.68(+12.21%)
Mar 28, 2022 5.720 5.720 5.240 5.570 101,577 -0.14(-2.45%)
Mar 25, 2022 6.120 6.120 5.690 5.710 75,109 -0.40(-6.55%)
Mar 24, 2022 6.610 6.690 6.030 6.110 113,030 -0.40(-6.14%)
Mar 23, 2022 6.400 6.800 6.260 6.510 97,480 +0.10(+1.56%)
Mar 22, 2022 6.360 6.470 6.300 6.410 76,298 +0.11(+1.75%)
Mar 21, 2022 6.610 6.730 5.855 6.300 204,775 -0.22(-3.37%)
Mar 18, 2022 6.090 6.680 6.090 6.520 278,405 +0.66(+11.26%)
Mar 17, 2022 5.220 5.910 5.220 5.860 138,734 +0.64(+12.26%)
Mar 16, 2022 4.970 5.240 4.900 5.220 114,650 +0.35(+7.19%)
Mar 15, 2022 4.790 4.960 4.610 4.870 87,469 +0.16(+3.40%)
Mar 14, 2022 4.640 5.085 4.600 4.710 154,781 +0.20(+4.43%)
Mar 11, 2022 4.590 4.800 4.260 4.510 145,691 +0.13(+2.97%)
Mar 10, 2022 4.610 4.610 4.260 4.380 104,649 -0.30(-6.41%)
Mar 09, 2022 4.470 4.810 4.470 4.680 83,500 +0.34(+7.83%)
Mar 08, 2022 4.340 4.600 4.115 4.340 70,686 +0.04(+0.93%)
Mar 07, 2022 4.340 4.420 4.130 4.300 115,780 -0.03(-0.69%)
Mar 04, 2022 4.380 4.598 4.260 4.330 81,092 -0.15(-3.35%)
Mar 03, 2022 4.890 4.890 4.315 4.480 95,525 -0.33(-6.86%)
Mar 02, 2022 4.980 4.980 4.504 4.810 188,877 -0.18(-3.61%)
Mar 01, 2022 4.690 5.150 4.690 4.990 201,360 +0.27(+5.72%)
Feb 28, 2022 5.000 5.082 4.640 4.720 176,036 -0.30(-5.98%)
Feb 25, 2022 4.350 5.210 4.620 5.020 291,928 +0.60(+13.57%)
Feb 24, 2022 4.440 4.750 4.200 4.420 414,425 -0.21(-4.54%)
Feb 23, 2022 4.910 5.100 4.610 4.630 114,430 -0.21(-4.34%)
Feb 22, 2022 4.620 5.110 4.440 4.840 155,964 +0.13(+2.76%)
Feb 18, 2022 4.710 0 -0.25(-5.04%)
Feb 17, 2022 5.090 5.140 4.845 4.960 166,375 -0.25(-4.80%)
Feb 16, 2022 5.080 5.250 4.920 5.210 144,920 +0.07(+1.36%)
Feb 15, 2022 4.940 5.170 4.815 5.140 196,166 +0.33(+6.86%)
Feb 14, 2022 5.060 5.150 4.750 4.810 362,081 -0.32(-6.24%)
Feb 11, 2022 5.390 5.562 5.000 5.130 1,730,158 +0.19(+3.85%)
Feb 10, 2022 5.210 5.300 4.870 4.940 169,033 -0.40(-7.49%)
Feb 09, 2022 5.220 5.390 5.145 5.340 91,067 +0.26(+5.12%)
Feb 08, 2022 5.100 5.140 4.800 5.080 157,745 +0.07(+1.40%)
Feb 07, 2022 5.240 5.650 4.900 5.010 248,119 -0.17(-3.28%)
Feb 04, 2022 5.090 5.295 4.800 5.180 120,201 +0.20(+4.02%)
Feb 03, 2022 5.360 4.950 4.980 225,375 -0.52(-9.45%)
Feb 02, 2022 6.360 6.640 5.480 5.500 131,557 -0.78(-12.42%)
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.