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 (%)
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%)
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.