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 (%)
May 31, 2022
2.730
2.870
2.680
2.790
137,893
+0.22(+8.56%)
May 27, 2022
2.600
2.640
2.520
2.570
112,959
-0.04(-1.53%)
May 26, 2022
2.750
2.855
2.600
2.610
85,781
-0.08(-2.97%)
May 25, 2022
2.880
2.880
2.600
2.690
69,149
-0.21(-7.24%)
May 24, 2022
2.840
3.100
2.840
2.900
92,677
+0.02(+0.69%)
May 23, 2022
3.210
3.640
2.850
2.880
108,839
-0.31(-9.72%)
May 20, 2022
3.450
3.480
3.110
3.190
102,915
-0.20(-5.90%)
May 19, 2022
2.870
3.696
2.850
3.390
219,390
+0.48(+16.49%)
May 18, 2022
2.790
2.990
2.710
2.910
66,870
+0.12(+4.30%)
May 17, 2022
2.730
2.840
2.590
2.790
116,160
+0.14(+5.28%)
May 16, 2022
2.550
2.900
2.510
2.650
91,329
+0.06(+2.32%)
May 13, 2022
2.840
2.980
2.550
2.590
185,686
-0.09(-3.36%)
May 12, 2022
2.610
2.880
2.610
2.680
117,462
+0.17(+6.77%)
May 11, 2022
2.910
2.979
2.500
2.510
83,631
-0.42(-14.33%)
May 10, 2022
2.570
3.070
2.560
2.930
109,408
+0.41(+16.27%)
May 09, 2022
2.860
2.860
2.500
2.520
134,396
-0.37(-12.80%)
May 06, 2022
3.040
3.130
2.820
2.890
47,188
-0.20(-6.47%)
May 05, 2022
3.310
3.380
3.060
3.090
53,012
-0.31(-9.12%)
May 04, 2022
3.310
3.510
3.017
3.400
60,662
+0.09(+2.72%)
May 03, 2022
3.250
3.470
3.110
3.310
119,259
+0.05(+1.53%)
May 02, 2022
2.920
3.383
2.920
3.260
132,706
+0.30(+10.14%)
Apr 29, 2022
3.150
3.300
2.920
2.960
122,971
-0.25(-7.79%)
Apr 28, 2022
3.190
3.265
2.900
3.210
143,652
+0.04(+1.26%)
Apr 27, 2022
3.310
3.370
3.160
3.170
73,343
-0.14(-4.23%)
Apr 26, 2022
3.670
3.690
3.300
3.310
100,190
-0.40(-10.78%)
Apr 25, 2022
3.430
3.869
3.350
3.710
127,784
+0.29(+8.48%)
Apr 22, 2022
3.510
3.540
3.270
3.420
222,168
-0.14(-3.93%)
Apr 21, 2022
4.000
4.167
3.550
3.560
264,837
-0.32(-8.25%)
Apr 20, 2022
3.900
3.980
3.605
3.880
181,892
+0.06(+1.57%)
Apr 19, 2022
3.860
4.000
3.680
3.820
201,140
-0.04(-1.04%)
Apr 18, 2022
4.030
4.030
3.610
3.860
164,436
-0.20(-4.93%)
Apr 14, 2022
4.380
4.429
3.920
4.060
228,178
-0.35(-7.94%)
Apr 13, 2022
5.130
5.130
4.313
4.410
309,577
-0.62(-12.33%)
Apr 12, 2022
5.830
5.830
4.950
5.030
180,547
-0.77(-13.28%)
Apr 11, 2022
5.620
5.880
5.510
5.800
101,923
+0.08(+1.40%)
Apr 08, 2022
5.940
5.990
5.530
5.720
226,224
-0.18(-3.05%)
Apr 07, 2022
6.050
6.260
5.800
5.900
66,192
-0.25(-4.07%)
Apr 06, 2022
6.350
6.350
5.790
6.150
112,423
-0.38(-5.82%)
Apr 05, 2022
6.930
6.980
6.420
6.530
59,517
-0.43(-6.18%)
Apr 04, 2022
6.790
7.150
6.640
6.960
81,817
+0.12(+1.75%)
Apr 01, 2022
6.210
6.979
6.210
6.840
137,007
+0.57(+9.09%)
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%)
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
.