Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
5.000
5.082
4.640
4.720
176,036
-0.30(-5.98%)
Feb 25, 2022
4.350
5.210
4.620
5.020
291,928
+0.60(+13.57%)
Feb 24, 2022
4.440
4.750
4.200
4.420
414,425
-0.21(-4.54%)
Feb 23, 2022
4.910
5.100
4.610
4.630
114,430
-0.21(-4.34%)
Feb 22, 2022
4.620
5.110
4.440
4.840
155,964
+0.13(+2.76%)
Feb 18, 2022
4.710
0
-0.25(-5.04%)
Feb 17, 2022
5.090
5.140
4.845
4.960
166,375
-0.25(-4.80%)
Feb 16, 2022
5.080
5.250
4.920
5.210
144,920
+0.07(+1.36%)
Feb 15, 2022
4.940
5.170
4.815
5.140
196,166
+0.33(+6.86%)
Feb 14, 2022
5.060
5.150
4.750
4.810
362,081
-0.32(-6.24%)
Feb 11, 2022
5.390
5.562
5.000
5.130
1,730,158
+0.19(+3.85%)
Feb 10, 2022
5.210
5.300
4.870
4.940
169,033
-0.40(-7.49%)
Feb 09, 2022
5.220
5.390
5.145
5.340
91,067
+0.26(+5.12%)
Feb 08, 2022
5.100
5.140
4.800
5.080
157,745
+0.07(+1.40%)
Feb 07, 2022
5.240
5.650
4.900
5.010
248,119
-0.17(-3.28%)
Feb 04, 2022
5.090
5.295
4.800
5.180
120,201
+0.20(+4.02%)
Feb 03, 2022
5.360
4.950
4.980
225,375
-0.52(-9.45%)
Feb 02, 2022
6.360
6.640
5.480
5.500
131,557
-0.78(-12.42%)
Feb 01, 2022
6.640
6.680
5.988
6.280
237,871
-0.34(-5.14%)
Jan 31, 2022
5.680
6.620
224,154
+1.02(+18.21%)
Jan 28, 2022
5.910
5.930
5.206
5.600
206,037
-0.36(-6.04%)
Jan 27, 2022
6.410
6.410
5.830
5.960
156,315
-0.33(-5.25%)
Jan 26, 2022
6.910
6.948
6.220
6.290
69,853
-0.41(-6.12%)
Jan 25, 2022
7.050
7.375
6.540
6.700
117,715
-0.66(-8.97%)
Jan 24, 2022
6.550
7.440
6.510
7.360
159,813
+0.59(+8.71%)
Jan 21, 2022
6.610
7.020
6.300
6.770
137,666
-0.14(-2.03%)
Jan 20, 2022
7.380
7.580
6.860
6.910
142,840
-0.30(-4.16%)
Jan 19, 2022
7.500
7.729
7.070
7.210
126,785
-0.20(-2.70%)
Jan 18, 2022
8.870
8.880
7.120
7.410
234,044
-1.72(-18.84%)
Jan 14, 2022
9.130
0
+0.78(+9.34%)
Jan 13, 2022
9.270
9.270
8.140
8.350
201,876
-0.67(-7.43%)
Jan 12, 2022
10.07
10.14
9.000
9.020
116,452
-0.99(-9.89%)
Jan 11, 2022
10.25
10.79
9.560
10.01
190,295
-0.26(-2.53%)
Jan 10, 2022
9.920
10.36
9.390
10.27
188,661
+0.18(+1.78%)
Jan 07, 2022
10.10
10.22
9.500
10.09
59,397
-0.05(-0.49%)
Jan 06, 2022
11.11
11.11
9.870
10.14
104,557
-0.88(-7.99%)
Jan 05, 2022
12.00
12.44
11.00
11.02
45,385
-1.00(-8.32%)
Jan 04, 2022
13.10
13.48
11.61
12.02
79,960
-0.93(-7.18%)
Jan 03, 2022
11.18
13.01
10.50
12.95
102,375
+1.81(+16.25%)
Dec 31, 2021
11.61
11.74
11.00
11.14
202,549
+0.14(+1.27%)
Dec 30, 2021
9.980
11.35
9.950
11.00
195,368
+1.00(+10.00%)
Dec 29, 2021
10.33
10.80
9.670
10.00
121,039
-0.47(-4.49%)
Dec 28, 2021
11.05
11.17
10.46
10.47
58,165
-0.76(-6.77%)
Dec 27, 2021
11.96
12.01
11.06
11.23
62,838
-0.79(-6.57%)
Dec 23, 2021
12.18
12.83
12.02
12.02
50,835
-0.28(-2.28%)
Dec 22, 2021
12.14
12.64
11.94
12.30
66,907
+0.16(+1.32%)
Dec 21, 2021
12.52
12.77
11.91
12.14
37,466
-0.31(-2.49%)
Dec 20, 2021
12.45
13.93
12.00
12.45
47,905
-0.94(-7.02%)
Dec 17, 2021
13.12
13.95
12.14
13.39
212,613
+0.07(+0.53%)
Dec 16, 2021
12.81
13.54
12.02
13.32
47,700
+0.62(+4.88%)
Dec 15, 2021
12.01
13.38
11.71
12.70
70,168
+0.61(+5.05%)
Dec 14, 2021
12.73
13.06
11.90
12.09
39,860
-0.69(-5.40%)
Dec 13, 2021
12.90
13.23
12.35
12.78
34,137
-0.33(-2.52%)
Dec 10, 2021
13.20
13.89
13.02
13.11
33,742
-0.09(-0.68%)
Dec 09, 2021
14.23
14.75
13.11
13.20
28,846
-1.18(-8.21%)
Dec 08, 2021
13.88
15.08
13.88
14.38
25,204
+0.43(+3.08%)
Dec 07, 2021
12.96
14.08
12.96
13.95
49,552
+1.35(+10.71%)
Dec 06, 2021
12.38
13.15
11.92
12.60
44,502
+0.40(+3.28%)
Dec 03, 2021
13.14
13.25
11.83
12.20
49,207
-0.84(-6.44%)
Dec 02, 2021
12.93
13.47
12.08
13.04
48,869
+0.57(+4.57%)
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
.