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 (%)
Mar 31, 2022
6.370
6.390
6.111
6.270
68,920
-0.07(-1.10%)
Mar 30, 2022
6.100
6.875
6.100
6.340
123,243
+0.09(+1.44%)
Mar 29, 2022
5.680
6.420
5.680
6.250
121,409
+0.68(+12.21%)
Mar 28, 2022
5.720
5.720
5.240
5.570
101,577
-0.14(-2.45%)
Mar 25, 2022
6.120
6.120
5.690
5.710
75,109
-0.40(-6.55%)
Mar 24, 2022
6.610
6.690
6.030
6.110
113,030
-0.40(-6.14%)
Mar 23, 2022
6.400
6.800
6.260
6.510
97,480
+0.10(+1.56%)
Mar 22, 2022
6.360
6.470
6.300
6.410
76,298
+0.11(+1.75%)
Mar 21, 2022
6.610
6.730
5.855
6.300
204,775
-0.22(-3.37%)
Mar 18, 2022
6.090
6.680
6.090
6.520
278,405
+0.66(+11.26%)
Mar 17, 2022
5.220
5.910
5.220
5.860
138,734
+0.64(+12.26%)
Mar 16, 2022
4.970
5.240
4.900
5.220
114,650
+0.35(+7.19%)
Mar 15, 2022
4.790
4.960
4.610
4.870
87,469
+0.16(+3.40%)
Mar 14, 2022
4.640
5.085
4.600
4.710
154,781
+0.20(+4.43%)
Mar 11, 2022
4.590
4.800
4.260
4.510
145,691
+0.13(+2.97%)
Mar 10, 2022
4.610
4.610
4.260
4.380
104,649
-0.30(-6.41%)
Mar 09, 2022
4.470
4.810
4.470
4.680
83,500
+0.34(+7.83%)
Mar 08, 2022
4.340
4.600
4.115
4.340
70,686
+0.04(+0.93%)
Mar 07, 2022
4.340
4.420
4.130
4.300
115,780
-0.03(-0.69%)
Mar 04, 2022
4.380
4.598
4.260
4.330
81,092
-0.15(-3.35%)
Mar 03, 2022
4.890
4.890
4.315
4.480
95,525
-0.33(-6.86%)
Mar 02, 2022
4.980
4.980
4.504
4.810
188,877
-0.18(-3.61%)
Mar 01, 2022
4.690
5.150
4.690
4.990
201,360
+0.27(+5.72%)
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%)
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
.