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 04, 2023 0.0570 0 -0.07(-55.98%)
Apr 03, 2023 0.1702 0.1747 0.1115 0.1295 10,385,870 -0.04(-25.79%)
Mar 31, 2023 0.1650 0.1990 0.1615 0.1745 7,763,613 -0.02(-8.16%)
Mar 30, 2023 0.1999 0.2100 0.1617 0.1900 9,283,818 -0.02(-9.52%)
Mar 29, 2023 0.1772 0.2100 0.1404 0.2100 14,743,204 +0.02(+10.53%)
Mar 28, 2023 0.1952 0.2100 0.1650 0.1900 11,972,748 -0.00(-0.26%)
Mar 27, 2023 0.1603 0.2550 0.1603 0.1905 9,217,230 -0.25(-56.70%)
Mar 24, 2023 0.4600 0.4600 0.4160 0.4400 61,672 -0.02(-4.56%)
Mar 23, 2023 0.4300 0.4780 0.4196 0.4610 300,917 +0.01(+2.44%)
Mar 22, 2023 0.4980 0.4980 0.4500 0.4500 93,458 -0.05(-9.64%)
Mar 21, 2023 0.4800 0.4990 0.4500 0.4980 84,806 +0.01(+2.72%)
Mar 20, 2023 0.3700 0.4975 0.3602 0.4848 729,690 -0.14(-21.81%)
Mar 17, 2023 0.4900 0.6200 0.4900 0.6200 101,650 +0.12(+24.00%)
Mar 16, 2023 0.4718 0.5320 0.4500 0.5000 81,889 +0.03(+6.68%)
Mar 15, 2023 0.4900 0.4900 0.4687 0.4687 32,552 -0.02(-4.35%)
Mar 14, 2023 0.5086 0.5086 0.4900 0.4900 38,054 -0.02(-3.68%)
Mar 13, 2023 0.5100 0.5200 0.4500 0.5087 73,853 -0.02(-4.02%)
Mar 10, 2023 0.5100 0.5300 0.5000 0.5300 30,924 +0.01(+1.92%)
Mar 09, 2023 0.5500 0.5589 0.5115 0.5200 78,155 -0.03(-5.45%)
Mar 08, 2023 0.5600 0.5699 0.5500 0.5500 31,451 -0.03(-5.16%)
Mar 07, 2023 0.5424 0.5799 0.5424 0.5799 43,416 +0.00(+0.03%)
Mar 06, 2023 0.5700 0.6100 0.5290 0.5797 61,061 +0.02(+4.26%)
Mar 03, 2023 0.4900 0.5600 0.4800 0.5560 78,697 +0.07(+14.40%)
Mar 02, 2023 0.4600 0.5232 0.4599 0.4860 136,254 -0.02(-4.80%)
Mar 01, 2023 0.5000 0.5300 0.5000 0.5105 100,211 +0.03(+6.35%)
Feb 28, 2023 0.4900 0.5200 0.4612 0.4800 41,735 -0.00(-0.21%)
Feb 27, 2023 0.4930 0.5500 0.4664 0.4810 145,988 -0.01(-1.27%)
Feb 24, 2023 0.5300 0.5549 0.4870 0.4872 156,471 -0.07(-12.06%)
Feb 23, 2023 0.5775 0.5996 0.5410 0.5540 63,025 -0.02(-2.81%)
Feb 22, 2023 0.5700 0.6395 0.5700 0.5700 60,282 -0.01(-1.72%)
Feb 21, 2023 0.6389 0.6389 0.5800 0.5800 49,866 -0.02(-2.93%)
Feb 17, 2023 0.5900 0.6299 0.5900 0.5975 169,550 -0.04(-6.64%)
Feb 16, 2023 0.6365 0.6800 0.6250 0.6400 75,184 -0.02(-2.47%)
Feb 15, 2023 0.6207 0.6979 0.6207 0.6562 95,160 +0.01(+1.72%)
Feb 14, 2023 0.6500 0.6695 0.6029 0.6451 77,349 -0.02(-3.57%)
Feb 13, 2023 0.6902 0.6902 0.6400 0.6690 56,710 -0.01(-0.77%)
Feb 10, 2023 0.6900 0.7000 0.6709 0.6742 29,622 +0.01(+1.72%)
Feb 09, 2023 0.7100 0.7900 0.6600 0.6628 351,618 -0.09(-11.63%)
Feb 08, 2023 0.7500 0.7500 0.6995 0.7500 118,354 +0.01(+0.93%)
Feb 07, 2023 0.7800 0.8300 0.7200 0.7431 102,246 -0.04(-4.71%)
Feb 06, 2023 0.8100 0.8400 0.7500 0.7798 119,468 -0.03(-3.30%)
Feb 03, 2023 0.7500 0.9378 0.7500 0.8064 692,814 +0.06(+7.52%)
Feb 02, 2023 0.7600 0.7900 0.7000 0.7500 153,318 -0.02(-2.29%)
Feb 01, 2023 0.7000 0.8000 0.6900 0.7676 222,354 +0.06(+8.11%)
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%)
Nov 01, 2022 0.7489 0.7750 0.6921 0.7700 231,997 +0.06(+8.22%)
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%)
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%)
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.