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 (%)
Jun 30, 2021 18.69 18.98 18.31 18.53 116,668 -0.36(-1.91%)
Jun 29, 2021 19.21 19.89 18.50 18.89 107,631 -0.52(-2.68%)
Jun 28, 2021 20.00 20.39 19.22 19.41 113,715 -0.84(-4.15%)
Jun 25, 2021 20.35 21.14 19.90 20.25 1,264,306 -0.20(-0.98%)
Jun 24, 2021 20.24 21.08 20.24 20.45 120,275 +0.39(+1.94%)
Jun 23, 2021 21.03 21.41 19.50 20.06 223,914 -1.19(-5.60%)
Jun 22, 2021 22.83 23.13 20.90 21.25 137,116 -1.81(-7.85%)
Jun 21, 2021 24.14 24.49 22.58 23.06 142,219 -1.07(-4.43%)
Jun 18, 2021 23.93 25.00 23.06 24.13 133,982 -0.92(-3.67%)
Jun 17, 2021 24.78 25.48 23.58 25.05 115,324 +0.01(+0.04%)
Jun 16, 2021 24.08 25.25 23.11 25.04 115,933 +0.99(+4.12%)
Jun 15, 2021 25.58 25.59 23.18 24.05 134,831 -1.50(-5.87%)
Jun 14, 2021 26.68 27.09 25.05 25.55 117,355 -1.26(-4.70%)
Jun 11, 2021 26.70 27.00 25.94 26.81 58,192 +0.03(+0.11%)
Jun 10, 2021 27.00 27.00 25.84 26.78 54,826 +0.02(+0.07%)
Jun 09, 2021 26.30 26.97 26.12 26.76 94,956 +0.75(+2.88%)
Jun 08, 2021 25.41 26.23 24.61 26.01 83,948 +0.60(+2.36%)
Jun 07, 2021 24.28 25.84 23.65 25.41 155,579 +1.26(+5.22%)
Jun 04, 2021 24.13 24.30 23.28 24.15 68,638 -0.05(-0.21%)
Jun 03, 2021 22.12 24.44 21.51 24.20 84,531 +1.88(+8.42%)
Jun 02, 2021 23.00 23.34 21.85 22.32 102,612 -0.25(-1.11%)
Jun 01, 2021 22.54 23.39 20.77 22.57 234,409 -0.05(-0.22%)
May 28, 2021 20.31 22.95 20.28 22.62 145,380 +2.27(+11.15%)
May 27, 2021 20.04 21.02 19.68 20.35 69,793 +0.32(+1.60%)
May 26, 2021 20.17 20.38 19.17 20.03 82,419 +0.12(+0.60%)
May 25, 2021 20.14 20.55 19.73 19.91 104,390 -0.57(-2.78%)
May 24, 2021 19.87 20.65 19.45 20.48 148,026 +0.71(+3.59%)
May 21, 2021 19.80 20.20 19.09 19.77 116,343 +0.44(+2.28%)
May 20, 2021 18.49 19.48 18.33 19.33 70,849 +0.79(+4.26%)
May 19, 2021 18.00 18.82 17.50 18.54 93,963 +0.31(+1.70%)
May 18, 2021 18.87 19.53 17.82 18.23 135,736 -0.25(-1.35%)
May 17, 2021 18.16 19.14 17.86 18.48 97,392 +0.30(+1.65%)
May 14, 2021 16.69 18.25 16.69 18.18 167,117 +1.52(+9.12%)
May 13, 2021 17.15 17.79 16.40 16.66 106,822 -0.20(-1.19%)
May 12, 2021 17.28 18.28 16.68 16.86 94,155 -0.49(-2.82%)
May 11, 2021 16.05 17.94 16.00 17.35 82,660 +0.94(+5.73%)
May 10, 2021 18.30 18.30 16.34 16.41 125,898 -2.14(-11.54%)
May 07, 2021 18.17 19.25 17.70 18.55 116,116 +0.28(+1.53%)
May 06, 2021 20.02 20.34 17.41 18.27 222,545 -1.81(-9.01%)
May 05, 2021 20.00 20.54 19.66 20.08 101,638 +0.08(+0.40%)
May 04, 2021 20.43 20.80 19.63 20.00 159,983 -0.55(-2.68%)
May 03, 2021 20.24 20.97 19.16 20.55 137,315 +0.75(+3.79%)
Apr 30, 2021 19.14 20.29 19.14 19.80 145,200 +0.60(+3.13%)
Apr 29, 2021 19.71 19.93 18.31 19.20 140,096 -0.37(-1.89%)
Apr 28, 2021 19.54 20.40 17.60 19.57 233,447 -0.05(-0.25%)
Apr 27, 2021 17.32 20.00 17.30 19.62 263,795 +2.41(+14.00%)
Apr 26, 2021 18.28 18.33 16.60 17.21 284,915 -0.96(-5.28%)
Apr 23, 2021 15.65 19.43 14.97 18.17 1,137,300 +2.39(+15.15%)
Apr 22, 2021 12.11 16.38 11.70 15.78 4,864,267 +4.06(+34.64%)
Apr 21, 2021 11.95 12.14 11.51 11.72 114,754 -0.17(-1.43%)
Apr 20, 2021 12.24 12.24 11.33 11.89 74,892 +0.14(+1.19%)
Apr 19, 2021 12.70 13.20 11.64 11.75 167,122 -1.13(-8.77%)
Apr 16, 2021 13.53 13.53 12.61 12.88 75,000 -0.43(-3.23%)
Apr 15, 2021 13.98 14.20 13.04 13.31 108,291 -0.58(-4.18%)
Apr 14, 2021 13.50 15.18 13.50 13.89 275,053 +0.23(+1.68%)
Apr 13, 2021 14.42 14.69 13.26 13.66 93,351 -0.88(-6.05%)
Apr 12, 2021 15.36 15.36 13.91 14.54 129,176 -0.95(-6.13%)
Apr 09, 2021 14.42 15.99 13.94 15.49 96,200 +0.96(+6.61%)
Apr 08, 2021 14.06 14.63 13.90 14.53 61,846 +0.50(+3.56%)
Apr 07, 2021 13.42 14.48 13.38 14.03 91,927 +0.63(+4.70%)
Apr 06, 2021 13.57 13.96 13.38 13.40 111,233 -0.21(-1.54%)
Apr 05, 2021 14.85 15.42 13.05 13.61 165,333 -0.94(-6.46%)
Apr 01, 2021 15.44 15.44 14.32 14.55 124,400 -0.53(-3.51%)
Mar 31, 2021 14.07 15.25 13.75 15.08 95,614 +1.18(+8.49%)
Mar 30, 2021 13.64 14.16 12.70 13.90 175,613 +0.41(+3.04%)
Mar 29, 2021 14.90 15.22 13.41 13.49 225,649 -1.51(-10.07%)
Mar 26, 2021 15.17 15.17 14.13 15.00 152,300 -0.16(-1.06%)
Mar 25, 2021 14.90 15.55 14.07 15.16 135,165 +0.21(+1.44%)
Mar 24, 2021 17.50 17.50 14.90 14.95 240,503 -1.70(-10.19%)
Mar 23, 2021 17.71 17.71 16.27 16.64 124,504 -1.28(-7.14%)
Mar 22, 2021 16.48 18.39 16.48 17.92 148,292 +1.45(+8.80%)
Mar 19, 2021 17.59 17.96 16.29 16.47 255,400 -1.11(-6.31%)
Mar 18, 2021 18.47 18.57 17.44 17.58 68,658 -0.48(-2.66%)
Mar 17, 2021 17.22 18.39 16.50 18.06 156,211 +0.84(+4.88%)
Mar 16, 2021 17.25 17.93 16.80 17.22 118,260 -0.13(-0.75%)
Mar 15, 2021 16.86 18.84 16.60 17.35 142,583 +0.77(+4.64%)
Mar 12, 2021 16.85 17.42 16.00 16.58 41,200 -0.29(-1.72%)
Mar 11, 2021 16.02 17.51 15.68 16.87 75,645 +1.27(+8.14%)
Mar 10, 2021 16.91 18.39 15.20 15.60 116,272 -0.73(-4.47%)
Mar 09, 2021 16.04 16.99 15.74 16.33 121,552 +0.79(+5.08%)
Mar 08, 2021 15.25 17.18 15.10 15.54 82,395 +0.40(+2.64%)
Mar 05, 2021 16.01 16.02 13.56 15.14 120,100 -0.68(-4.30%)
Mar 04, 2021 16.07 16.92 13.94 15.82 182,952 -0.39(-2.41%)
Mar 03, 2021 18.23 18.96 16.20 16.21 119,449 -1.96(-10.79%)
Mar 02, 2021 18.45 18.90 17.39 18.17 117,342 -0.22(-1.20%)
Mar 01, 2021 16.66 18.55 16.49 18.39 137,359 +2.19(+13.52%)
Feb 26, 2021 18.05 18.27 16.03 16.20 174,300 -1.49(-8.42%)
Feb 25, 2021 18.04 18.32 16.91 17.69 88,759 -0.21(-1.17%)
Feb 24, 2021 18.63 18.63 17.60 17.90 96,675 -0.10(-0.56%)
Feb 23, 2021 17.68 19.01 16.58 18.00 98,821 -0.68(-3.64%)
Feb 22, 2021 19.21 20.20 18.10 18.68 186,449 -0.88(-4.50%)
Feb 19, 2021 20.87 21.70 19.38 19.56 209,000 -1.52(-7.21%)
Feb 18, 2021 22.37 22.38 20.61 21.08 118,877 -0.63(-2.90%)
Feb 17, 2021 23.23 23.36 21.46 21.71 172,594 -1.87(-7.93%)
Feb 16, 2021 25.40 25.91 23.01 23.58 315,787 -1.42(-5.68%)
Feb 12, 2021 25.30 25.99 22.56 25.00 705,900 +0.42(+1.71%)
Feb 11, 2021 24.31 24.70 23.80 24.58 74,354 +0.33(+1.36%)
Feb 10, 2021 24.70 24.80 22.00 24.25 172,980 -0.23(-0.94%)
Feb 09, 2021 26.80 26.80 24.21 24.48 162,477 -2.37(-8.83%)
Feb 08, 2021 25.53 29.35 25.10 26.85 222,240 +2.87(+11.97%)
Feb 05, 2021 23.76 24.99 22.33 23.98 128,600 +0.22(+0.93%)
Feb 04, 2021 23.90 23.94 22.43 23.76 60,385 -0.12(-0.50%)
Feb 03, 2021 24.56 24.56 22.09 23.88 123,751 -0.50(-2.05%)
Feb 02, 2021 24.56 25.25 23.13 24.38 54,952 -0.15(-0.61%)
Feb 01, 2021 24.08 25.55 23.47 24.53 91,262 +0.65(+2.72%)
Jan 29, 2021 25.00 26.92 23.34 23.88 96,100 -1.24(-4.94%)
Jan 28, 2021 26.50 28.52 25.11 25.12 110,613 -1.38(-5.21%)
Jan 27, 2021 28.75 29.10 26.12 26.50 136,485 -2.72(-9.31%)
Jan 26, 2021 28.72 31.95 28.13 29.22 105,553 +0.76(+2.67%)
Jan 25, 2021 26.18 28.69 25.43 28.46 81,295 +1.86(+6.99%)
Jan 22, 2021 25.72 27.90 25.17 26.60 104,200 +0.73(+2.82%)
Jan 21, 2021 27.50 27.81 24.57 25.87 78,425 -1.48(-5.41%)
Jan 20, 2021 28.31 28.58 25.60 27.35 198,924 -1.08(-3.80%)
Jan 19, 2021 29.28 32.00 27.63 28.43 113,096 +0.13(+0.46%)
Jan 15, 2021 29.36 30.00 27.32 28.30 119,900 -1.43(-4.81%)
Jan 14, 2021 32.75 32.75 29.45 29.73 108,221 -1.72(-5.47%)
Jan 13, 2021 27.90 32.94 26.65 31.45 199,430 +3.46(+12.36%)
Jan 12, 2021 26.25 29.00 26.25 27.99 128,876 +1.92(+7.36%)
Jan 11, 2021 29.25 30.00 25.62 26.07 176,354 -3.31(-11.27%)
Jan 08, 2021 30.98 32.48 28.59 29.38 208,900 -1.81(-5.80%)
Jan 07, 2021 33.00 37.85 31.02 31.19 322,563 -0.34(-1.08%)
Jan 06, 2021 28.00 31.75 27.68 31.53 176,901 +2.99(+10.48%)
Jan 05, 2021 27.33 30.63 27.33 28.54 109,061 +1.19(+4.35%)
Jan 04, 2021 32.00 32.00 26.27 27.35 367,326 -4.95(-15.33%)
Dec 31, 2020 32.30 32.30 32.30 301,095 +4.30(+15.36%)
Dec 30, 2020 22.65 28.00 21.83 28.00 301,095 +6.32(+29.15%)
Dec 29, 2020 22.52 22.82 20.30 21.68 173,332 -0.80(-3.56%)
Dec 28, 2020 23.06 24.30 21.71 22.48 183,164 -0.50(-2.18%)
Dec 24, 2020 23.76 24.80 20.50 22.98 208,500 -0.23(-0.99%)
Dec 23, 2020 18.77 23.38 18.51 23.21 291,389 +4.30(+22.74%)
Dec 22, 2020 18.71 20.74 18.10 18.91 206,057 +0.06(+0.32%)
Dec 21, 2020 15.40 19.10 15.40 18.85 258,741 +3.07(+19.46%)
Dec 18, 2020 15.78 17.80 15.37 15.78 1,000,300 +0.41(+2.67%)
Dec 17, 2020 15.75 16.15 15.24 15.37 190,967 -0.05(-0.32%)
Dec 16, 2020 15.73 16.00 15.40 15.42 96,261 -0.31(-1.97%)
Dec 15, 2020 15.46 15.89 14.73 15.73 125,961 +0.17(+1.09%)
Dec 14, 2020 15.50 15.75 14.00 15.56 194,271 +0.31(+2.03%)
Dec 11, 2020 15.28 15.85 15.17 15.25 74,700 -0.74(-4.63%)
Dec 10, 2020 16.00 16.40 15.13 15.99 103,375 +0.38(+2.43%)
Dec 09, 2020 16.70 18.00 15.07 15.61 347,627 -0.27(-1.70%)
Dec 08, 2020 19.91 20.95 15.75 15.88 524,496 -4.10(-20.52%)
Dec 07, 2020 17.90 23.14 17.90 19.98 519,651 +2.53(+14.50%)
Dec 04, 2020 15.78 17.45 15.52 17.45 273,000 +2.01(+13.02%)
Dec 03, 2020 15.08 16.50 15.08 15.44 263,651 +0.36(+2.39%)
Dec 02, 2020 15.64 15.95 13.66 15.08 432,095 -1.33(-8.10%)
Dec 01, 2020 13.26 18.68 13.26 16.41 1,652,327 +3.40(+26.13%)
Nov 30, 2020 10.27 13.89 10.00 13.01 1,675,411 +3.40(+35.38%)
Nov 27, 2020 9.090 9.750 8.810 9.610 136,800 +0.61(+6.78%)
Nov 25, 2020 8.730 9.150 8.659 9.000 42,700 +0.43(+5.02%)
Nov 24, 2020 8.930 9.160 8.570 8.570 64,959 -0.28(-3.16%)
Nov 23, 2020 8.330 8.900 8.120 8.850 80,039 +0.58(+7.01%)
Nov 20, 2020 8.260 8.500 8.100 8.270 210,900 +0.08(+0.98%)
Nov 19, 2020 8.070 8.344 8.070 8.190 146,699 +0.29(+3.67%)
Nov 18, 2020 8.720 8.810 7.900 7.900 464,126 -0.83(-9.51%)
Nov 17, 2020 8.730 8.800 8.410 8.730 87,877 +0.13(+1.51%)
Nov 16, 2020 9.000 9.230 8.450 8.600 161,272 -0.15(-1.71%)
Nov 13, 2020 9.000 9.020 8.580 8.750 40,900 -0.12(-1.35%)
Nov 12, 2020 8.860 9.140 8.650 8.870 41,730 +0.03(+0.34%)
Nov 11, 2020 9.150 9.420 8.750 8.840 48,260 -0.20(-2.21%)
Nov 10, 2020 9.300 9.560 8.800 9.040 58,624 -0.25(-2.69%)
Nov 09, 2020 9.810 9.947 9.105 9.290 174,377 +0.20(+2.20%)
Nov 06, 2020 9.060 9.410 8.920 9.090 42,600 +0.03(+0.33%)
Nov 05, 2020 9.320 9.880 8.800 9.060 87,361 -0.26(-2.79%)
Nov 04, 2020 8.560 9.500 8.560 9.320 91,849 +0.87(+10.30%)
Nov 03, 2020 8.980 9.005 8.450 8.450 207,458 -0.26(-2.99%)
Nov 02, 2020 8.720 8.890 8.400 8.710 183,224 +0.09(+1.04%)
Oct 30, 2020 8.760 9.050 8.405 8.620 113,600 -0.26(-2.93%)
Oct 29, 2020 9.280 9.280 8.840 8.880 45,930 -0.14(-1.55%)
Oct 28, 2020 9.110 9.320 8.800 9.020 72,939 -0.29(-3.11%)
Oct 27, 2020 9.370 9.690 9.191 9.310 76,518 -0.09(-0.96%)
Oct 26, 2020 9.500 9.650 9.300 9.400 58,346 -0.10(-1.05%)
Oct 23, 2020 9.550 9.660 9.130 9.500 132,800 +0.07(+0.74%)
Oct 22, 2020 9.710 9.970 9.410 9.430 219,804 -0.32(-3.28%)
Oct 21, 2020 11.75 12.35 9.050 9.750 886,788 -1.86(-16.02%)
Oct 20, 2020 12.20 12.44 10.60 11.61 441,608 -0.58(-4.76%)
Oct 19, 2020 12.00 12.65 11.72 12.19 343,848 +0.09(+0.74%)
Oct 16, 2020 12.00 12.50 11.79 12.10 393,000 +0.01(+0.08%)
Oct 15, 2020 11.78 13.31 11.50 12.09 499,108 -0.03(-0.25%)
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.