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 (%)
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%)
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.