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
)
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:
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 (%)
Jul 29, 2022
2.650
2.700
2.500
2.620
51,119
-0.01(-0.38%)
Jul 28, 2022
2.650
2.665
2.550
2.630
27,616
-0.07(-2.59%)
Jul 27, 2022
2.630
2.700
2.570
2.700
37,361
+0.11(+4.25%)
Jul 26, 2022
2.620
2.630
2.530
2.590
63,926
-0.03(-1.15%)
Jul 25, 2022
2.690
2.709
2.550
2.620
45,225
+0.05(+1.95%)
Jul 22, 2022
2.700
2.725
2.570
2.570
58,721
-0.13(-4.81%)
Jul 21, 2022
2.680
2.810
2.630
2.700
77,951
+0.05(+1.89%)
Jul 20, 2022
2.700
2.770
2.610
2.650
95,178
-0.01(-0.38%)
Jul 19, 2022
2.830
2.860
2.610
2.660
94,090
-0.12(-4.32%)
Jul 18, 2022
2.970
3.000
2.750
2.780
160,799
-0.04(-1.42%)
Jul 15, 2022
2.900
2.906
2.790
2.820
78,787
-0.03(-1.05%)
Jul 14, 2022
2.840
3.090
2.770
2.850
187,198
+0.04(+1.42%)
Jul 13, 2022
2.990
3.010
2.805
2.810
96,061
-0.19(-6.33%)
Jul 12, 2022
3.050
3.080
2.930
3.000
92,343
-0.01(-0.33%)
Jul 11, 2022
3.200
3.230
3.010
3.010
104,949
-0.18(-5.64%)
Jul 08, 2022
3.180
3.220
3.050
3.190
211,772
+0.02(+0.63%)
Jul 07, 2022
2.770
3.260
2.750
3.170
557,702
+0.40(+14.44%)
Jul 06, 2022
2.890
3.010
2.700
2.770
132,375
-0.11(-3.82%)
Jul 05, 2022
2.570
2.940
2.540
2.880
174,831
+0.30(+11.63%)
Jul 01, 2022
2.780
2.900
2.530
2.580
121,206
-0.30(-10.42%)
Jun 30, 2022
3.550
3.550
2.830
2.880
405,246
-0.76(-20.88%)
Jun 29, 2022
3.690
3.770
3.544
3.640
28,914
-0.13(-3.45%)
Jun 28, 2022
4.140
4.250
3.690
3.770
67,793
-0.37(-8.94%)
Jun 27, 2022
4.040
4.240
3.800
4.140
150,225
+0.25(+6.43%)
Jun 24, 2022
3.820
4.020
3.320
3.890
1,955,453
+0.08(+2.10%)
Jun 23, 2022
3.190
3.810
3.140
3.810
219,608
+0.62(+19.44%)
Jun 22, 2022
2.850
3.500
2.850
3.190
190,826
+0.27(+9.25%)
Jun 21, 2022
2.960
3.042
2.850
2.920
137,266
+0.09(+3.18%)
Jun 17, 2022
2.860
3.000
2.700
2.830
171,475
+0.07(+2.54%)
Jun 16, 2022
2.920
3.000
2.640
2.760
103,076
-0.12(-4.17%)
Jun 15, 2022
2.880
2.970
2.750
2.880
79,037
+0.09(+3.23%)
Jun 14, 2022
3.020
3.165
2.636
2.790
134,805
-0.22(-7.31%)
Jun 13, 2022
2.810
3.170
2.750
3.010
103,133
+0.12(+4.15%)
Jun 10, 2022
3.380
3.400
2.810
2.890
213,645
-0.58(-16.71%)
Jun 09, 2022
3.260
3.530
3.150
3.470
190,162
+0.21(+6.44%)
Jun 08, 2022
2.970
3.350
2.860
3.260
156,414
+0.32(+10.88%)
Jun 07, 2022
2.210
3.000
2.210
2.940
291,701
+0.70(+31.25%)
Jun 06, 2022
2.650
2.650
2.230
2.240
172,043
-0.31(-12.16%)
Jun 03, 2022
2.490
2.570
2.450
2.550
118,819
+0.06(+2.41%)
Jun 02, 2022
2.490
2.550
2.475
2.490
99,082
-0.01(-0.40%)
Jun 01, 2022
2.910
2.970
2.480
2.500
144,778
-0.29(-10.39%)
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%)
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
.