Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codiak Biosciences Inc (NQ: CDAK )

N/A 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 (%)
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.