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 (%)
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%)
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.