Dark

CDAK
Codiak BioSciences, Inc. Common Stock
stock NASDAQ

Inactive

Apr 4, 2023

0.0570USD-55.985%(-0.0725)14,634,710

Pre-market

0.00USD-100.000%(-0.13)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-04	0.1100	0.1100	0.0532	0.0570	-55.985%	14,634,710	0.000%
2023-04-03	0.1702	0.1747	0.1115	0.1295	-25.788%	10,413,150	-55.985%
2023-03-31	0.1650	0.1990	0.1615	0.1745	-8.158%	7,763,612	-67.335%
2023-03-30	0.1999	0.2100	0.1617	0.1900	-9.524%	9,436,176	-70.000%
2023-03-29	0.1772	0.2100	0.1404	0.2100	+10.526%	14,767,730	-72.857%
2023-03-28	0.1952	0.2100	0.1650	0.1900	-0.262%	12,021,331	-70.000%
2023-03-27	0.1603	0.2550	0.1603	0.1905	-56.705%	9,255,951	-70.079%
2023-03-24	0.4600	0.4600	0.4160	0.4400	-4.555%	61,672	-87.045%
2023-03-23	0.4300	0.4780	0.4196	0.4610	+2.444%	300,917	-87.636%
2023-03-22	0.4980	0.4980	0.4500	0.4500	-9.639%	93,458	-87.333%
2023-03-21	0.4800	0.4990	0.4500	0.4980	+2.723%	85,832	-88.554%
2023-03-20	0.3700	0.4975	0.3602	0.4848	-21.806%	729,703	-88.243%
2023-03-17	0.4901	0.6200	0.4900	0.6200	+24.000%	101,650	-90.806%
2023-03-16	0.4718	0.5320	0.4500	0.5000	+6.678%	81,889	-88.600%
2023-03-15	0.4900	0.4900	0.4687	0.4687	-4.347%	32,552	-87.839%
2023-03-14	0.5086	0.5086	0.4900	0.4900	-3.676%	38,054	-88.367%
2023-03-13	0.5100	0.5200	0.4500	0.5087	-4.019%	73,873	-88.795%
2023-03-10	0.5100	0.5300	0.5000	0.5300	+1.923%	30,924	-89.245%
2023-03-09	0.5500	0.5589	0.5115	0.5200	-5.455%	78,156	-89.038%
2023-03-08	0.5600	0.5699	0.5500	0.5500	-5.156%	31,561	-89.636%
2023-03-07	0.5424	0.5799	0.5424	0.5799	+0.035%	43,416	-90.171%
2023-03-06	0.5700	0.6100	0.5290	0.5797	+4.263%	61,061	-90.167%
2023-03-03	0.4850	0.5600	0.4800	0.5560	+14.403%	78,697	-89.748%
2023-03-02	0.4600	0.5232	0.4599	0.4860	-4.799%	136,254	-88.272%
2023-03-01	0.5000	0.5300	0.5000	0.5105	+6.354%	100,211	-88.834%
2023-02-28	0.4901	0.5200	0.4612	0.4800	-0.208%	41,736	-88.125%
2023-02-27	0.4930	0.5500	0.4664	0.4810	-1.273%	145,988	-88.150%
2023-02-24	0.5315	0.5549	0.4870	0.4872	-12.058%	156,471	-88.300%
2023-02-23	0.5775	0.5996	0.5410	0.5540	-2.807%	63,025	-89.711%
2023-02-22	0.5700	0.6395	0.5700	0.5700	-1.724%	60,382	-90.000%
2023-02-21	0.6389	0.6389	0.5800	0.5800	-2.929%	49,866	-90.172%
2023-02-17	0.5900	0.6299	0.5900	0.5975	-6.641%	169,550	-90.460%
2023-02-16	0.6365	0.6800	0.6250	0.6400	-2.469%	75,184	-91.094%
2023-02-15	0.6207	0.6979	0.6207	0.6562	+1.721%	95,240	-91.314%
2023-02-14	0.6500	0.6695	0.6029	0.6451	-3.572%	77,349	-91.164%
2023-02-13	0.6902	0.6902	0.6400	0.6690	-0.771%	56,829	-91.480%
2023-02-10	0.6900	0.7000	0.6709	0.6742	+1.720%	29,622	-91.546%
2023-02-09	0.7100	0.7900	0.6600	0.6628	-11.627%	351,618	-91.400%
2023-02-08	0.7500	0.7500	0.6995	0.7500	+0.929%	118,354	-92.400%
2023-02-07	0.7800	0.8300	0.7200	0.7431	-4.706%	102,315	-92.329%
2023-02-06	0.8100	0.8400	0.7500	0.7798	-3.299%	119,468	-92.690%
2023-02-03	0.7500	0.9378	0.7500	0.8064	+7.520%	692,814	-92.932%
2023-02-02	0.7600	0.7900	0.7000	0.7500	-2.293%	153,809	-92.400%
2023-02-01	0.7000	0.8000	0.6900	0.7676	+8.113%	222,354	-92.574%
2023-01-31	0.6900	0.7400	0.6800	0.7100	+3.348%	146,358	-91.972%
2023-01-30	0.6994	0.7149	0.6800	0.6870	-0.420%	75,051	-91.703%
2023-01-27	0.6690	0.6999	0.6363	0.6899	+2.970%	132,235	-91.738%
2023-01-26	0.7087	0.7087	0.6515	0.6700	0.000%	96,775	-91.493%
2023-01-25	0.7400	0.7402	0.6480	0.6700	-9.447%	343,957	-91.493%
2023-01-24	0.6100	0.7900	0.6100	0.7399	+20.958%	462,871	-92.296%
2023-01-23	0.6000	0.6362	0.5900	0.6117	+0.609%	141,062	-90.682%
2023-01-20	0.5750	0.6259	0.5750	0.6080	+4.828%	89,093	-90.625%
2023-01-19	0.6000	0.6500	0.5600	0.5800	-1.695%	200,843	-90.172%
2023-01-18	0.6200	0.6449	0.5736	0.5900	-1.667%	262,273	-90.339%
2023-01-17	0.6500	0.6500	0.5701	0.6000	-0.332%	175,603	-90.500%
2023-01-13	0.5995	0.6051	0.5704	0.6020	+3.793%	170,868	-90.532%
2023-01-12	0.5994	0.5994	0.5500	0.5800	+1.399%	157,663	-90.172%
2023-01-11	0.5510	0.5720	0.5500	0.5720	+3.811%	89,946	-90.035%
2023-01-10	0.5300	0.5510	0.5102	0.5510	+3.962%	84,341	-89.655%
2023-01-09	0.5177	0.5410	0.4931	0.5300	+1.649%	103,999	-89.245%
2023-01-06	0.5300	0.5600	0.4500	0.5214	-3.444%	305,333	-89.068%
2023-01-05	0.5329	0.5410	0.4914	0.5400	+4.854%	214,299	-89.444%
2023-01-04	0.5170	0.5200	0.4600	0.5150	+13.187%	479,271	-88.932%
2023-01-03	0.4000	0.4660	0.4000	0.4550	+14.437%	514,987	-87.473%
2022-12-30	0.3763	0.4100	0.3500	0.3976	+12.794%	398,192	-85.664%
2022-12-29	0.3392	0.3525	0.3000	0.3525	+5.983%	315,441	-83.830%
2022-12-28	0.3300	0.3450	0.3200	0.3326	+3.938%	336,280	-82.862%
2022-12-27	0.3400	0.3500	0.3100	0.3200	-9.605%	299,481	-82.188%
2022-12-23	0.3400	0.3600	0.3400	0.3540	+5.326%	214,003	-83.898%
2022-12-22	0.3509	0.3600	0.3250	0.3361	-3.971%	200,612	-83.041%
2022-12-21	0.3810	0.3810	0.3500	0.3500	-5.405%	294,887	-83.714%
2022-12-20	0.3900	0.3950	0.3570	0.3700	-5.080%	246,546	-84.595%
2022-12-19	0.4700	0.4800	0.3600	0.3898	-15.555%	734,179	-85.377%
2022-12-16	0.5332	0.5621	0.4616	0.4616	-16.027%	455,306	-87.652%
2022-12-15	0.5750	0.5990	0.5289	0.5497	-5.159%	138,442	-89.631%
2022-12-14	0.5811	0.6000	0.5710	0.5796	-2.441%	112,109	-90.166%
2022-12-13	0.6050	0.6309	0.5704	0.5941	-2.527%	330,404	-90.406%
2022-12-12	0.6389	0.6500	0.6080	0.6095	-0.684%	95,057	-90.648%
2022-12-09	0.6600	0.6800	0.6120	0.6137	-6.987%	162,096	-90.712%
2022-12-08	0.6100	0.6598	0.6000	0.6598	+8.164%	123,918	-91.361%
2022-12-07	0.6475	0.6564	0.6100	0.6100	-3.175%	110,572	-90.656%
2022-12-06	0.6815	0.6850	0.6300	0.6300	-5.928%	67,005	-90.952%
2022-12-05	0.6800	0.7000	0.6510	0.6697	-2.305%	64,139	-91.489%
2022-12-02	0.6500	0.7000	0.6500	0.6855	+3.848%	119,770	-91.685%
2022-12-01	0.7000	0.7097	0.6500	0.6601	-4.347%	68,658	-91.365%
2022-11-30	0.6975	0.7079	0.6424	0.6901	-1.414%	121,606	-91.740%
2022-11-29	0.7100	0.7500	0.7000	0.7000	-4.123%	83,447	-91.857%
2022-11-28	0.7489	0.7500	0.7200	0.7301	-1.338%	15,329	-92.193%
2022-11-25	0.7500	0.7500	0.7300	0.7400	+2.778%	23,198	-92.297%
2022-11-23	0.7389	0.7500	0.7000	0.7200	+4.197%	37,336	-92.083%
2022-11-22	0.7570	0.7800	0.6900	0.6910	-9.103%	277,792	-91.751%
2022-11-21	0.8000	0.8130	0.7601	0.7602	-4.437%	61,401	-92.502%
2022-11-18	0.8300	0.8300	0.7313	0.7955	-2.976%	107,100	-92.835%
2022-11-17	0.8400	0.8448	0.8000	0.8199	-2.393%	49,923	-93.048%
2022-11-16	0.8300	0.8849	0.8250	0.8400	-0.143%	117,013	-93.214%
2022-11-15	0.8453	0.8600	0.8245	0.8412	+0.214%	76,582	-93.224%
2022-11-14	0.8835	0.9000	0.8112	0.8394	-6.515%	120,673	-93.209%
2022-11-11	0.8725	0.8999	0.8501	0.8979	+9.500%	136,336	-93.652%
2022-11-10	0.7752	0.8500	0.7600	0.8200	+7.937%	104,743	-93.049%
2022-11-09	0.8000	0.8000	0.7400	0.7597	-4.752%	202,107	-92.497%
2022-11-08	0.7744	0.8285	0.7500	0.7976	-0.088%	108,148	-92.854%
2022-11-07	0.7400	0.8100	0.7300	0.7983	+10.890%	254,327	-92.860%
2022-11-04	0.8322	0.8500	0.6700	0.7199	-13.494%	383,914	-92.082%
2022-11-03	0.9390	0.9390	0.8300	0.8322	-8.368%	237,092	-93.151%
2022-11-02	0.7973	0.9600	0.7700	0.9082	+17.948%	1,072,967	-93.724%
2022-11-01	0.7489	0.7750	0.6921	0.7700	+8.222%	231,997	-92.597%
2022-10-31	0.7200	0.7201	0.6900	0.7115	-0.628%	98,267	-91.989%
2022-10-28	0.7100	0.7180	0.6600	0.7160	+4.373%	176,658	-92.039%
2022-10-27	0.7237	0.7459	0.6800	0.6860	-4.230%	143,651	-91.691%
2022-10-26	0.6800	0.7388	0.6800	0.7163	+5.060%	241,603	-92.042%
2022-10-25	0.6200	0.6960	0.6200	0.6818	+6.365%	236,363	-91.640%
2022-10-24	0.6200	0.6600	0.5920	0.6410	+3.387%	323,391	-91.108%
2022-10-21	0.6300	0.6400	0.6100	0.6200	-1.587%	193,964	-90.806%
2022-10-20	0.6273	0.6400	0.6100	0.6300	+3.279%	182,311	-90.952%
2022-10-19	0.6500	0.6600	0.6100	0.6100	-6.685%	210,030	-90.656%
2022-10-18	0.6601	0.6750	0.6400	0.6537	+2.141%	164,978	-91.280%
2022-10-17	0.6688	0.6730	0.6300	0.6400	-1.051%	162,072	-91.094%
2022-10-14	0.6701	0.6830	0.6320	0.6468	-2.000%	97,404	-91.187%
2022-10-13	0.6589	0.6806	0.6000	0.6600	-1.639%	268,673	-91.364%
2022-10-12	0.7047	0.7047	0.6424	0.6710	-1.468%	211,625	-91.505%
2022-10-11	0.6700	0.7295	0.6500	0.6810	+1.339%	258,716	-91.630%
2022-10-10	0.6800	0.7280	0.6400	0.6720	-3.959%	221,484	-91.518%
2022-10-07	0.7500	0.7743	0.6814	0.6997	-6.582%	276,818	-91.854%
2022-10-06	0.7900	0.7900	0.7002	0.7490	-1.447%	364,794	-92.390%
2022-10-05	0.8466	0.8479	0.6600	0.7600	-8.829%	1,202,035	-92.500%
2022-10-04	0.7946	0.8600	0.7800	0.8336	+5.186%	413,060	-93.162%
2022-10-03	0.8100	0.8170	0.7424	0.7925	+1.343%	312,085	-92.808%
2022-09-30	0.7611	0.8320	0.7565	0.7820	-6.201%	259,622	-92.711%
2022-09-29	0.8300	0.8400	0.7650	0.8337	+1.055%	185,079	-93.163%
2022-09-28	0.8206	0.8299	0.7900	0.8250	+5.069%	250,519	-93.091%
2022-09-27	0.8100	0.8300	0.7800	0.7852	-4.127%	176,033	-92.741%
2022-09-26	0.8450	0.8450	0.7706	0.8190	-2.685%	254,209	-93.040%
2022-09-23	0.8250	0.8800	0.8215	0.8416	-3.275%	173,588	-93.227%
2022-09-22	0.8123	0.8900	0.7500	0.8701	+6.499%	395,993	-93.449%
2022-09-21	0.9100	0.9200	0.8010	0.8170	-11.961%	606,381	-93.023%
2022-09-20	0.9900	0.9950	0.9000	0.9280	-5.306%	451,455	-93.858%
2022-09-19	1.0400	1.0400	0.9600	0.9800	-5.769%	506,292	-94.184%
2022-09-16	1.0900	1.0900	1.0000	1.0400	-0.952%	723,368	-94.519%
2022-09-15	1.0300	1.0700	0.9900	1.0500	+2.941%	575,958	-94.571%
2022-09-14	1.0700	1.0800	0.9900	1.0200	-8.108%	1,046,963	-94.412%
2022-09-13	1.1800	1.2200	1.1000	1.1100	-33.533%	2,952,341	-94.865%
2022-09-12	1.7600	1.7908	1.6700	1.6700	-6.704%	222,680	-96.587%
2022-09-09	1.8200	1.8900	1.7601	1.7900	0.000%	45,543	-96.816%
2022-09-08	1.7400	1.8000	1.7400	1.7900	+2.874%	49,288	-96.816%
2022-09-07	1.7600	1.7800	1.7100	1.7400	-1.695%	44,208	-96.724%
2022-09-06	1.7900	1.8900	1.7200	1.7700	+2.907%	164,788	-96.780%
2022-09-02	1.7500	1.7500	1.7000	1.7200	-1.149%	184,055	-96.686%
2022-09-01	2.1000	2.1000	1.7000	1.7400	-19.070%	410,502	-96.724%
2022-08-31	2.2100	2.2400	2.1500	2.1500	-4.018%	116,508	-97.349%
2022-08-30	2.2500	2.3500	2.1500	2.2400	+1.357%	166,313	-97.455%
2022-08-29	2.1900	2.2800	2.1500	2.2100	+1.376%	103,173	-97.421%
2022-08-26	2.3000	2.3100	2.1514	2.1800	-5.628%	96,187	-97.385%
2022-08-25	2.2600	2.3700	2.2000	2.3100	+2.667%	104,786	-97.532%
2022-08-24	2.2000	2.3300	2.1708	2.2500	+2.273%	88,986	-97.467%
2022-08-23	2.2000	2.2800	2.1000	2.2000	-0.901%	148,578	-97.409%
2022-08-22	2.2800	2.3600	2.1500	2.2200	-4.516%	234,491	-97.432%
2022-08-19	2.4100	2.4300	2.2800	2.3250	-7.738%	488,072	-97.548%
2022-08-18	2.7300	3.0500	2.4300	2.5200	+9.091%	7,989,983	-97.738%
2022-08-17	2.2700	2.3900	2.2100	2.3100	+0.435%	118,186	-97.532%
2022-08-16	2.4600	2.5305	2.3000	2.3000	-6.504%	140,176	-97.522%
2022-08-15	2.5400	2.5500	2.3500	2.4600	+2.929%	133,320	-97.683%
2022-08-12	2.2900	2.5000	2.2900	2.3900	+4.367%	138,107	-97.615%
2022-08-11	2.4100	2.4650	2.2700	2.2900	-4.184%	114,505	-97.511%
2022-08-10	2.3900	2.4200	2.2500	2.3900	+4.367%	75,212	-97.615%
2022-08-09	2.4700	2.4938	2.2900	2.2900	-6.531%	141,618	-97.511%
2022-08-08	2.4900	2.5900	2.4100	2.4500	+2.510%	95,522	-97.673%
2022-08-05	2.6500	2.6500	2.2800	2.3900	-6.275%	247,890	-97.615%
2022-08-04	2.4600	2.5873	2.4400	2.5500	+4.938%	62,278	-97.765%
2022-08-03	2.4600	2.5499	2.4150	2.4300	0.000%	132,915	-97.654%
2022-08-02	2.5500	2.6050	2.4100	2.4300	-5.078%	168,245	-97.654%
2022-08-01	2.6500	2.6500	2.5100	2.5600	-2.290%	52,649	-97.773%
2022-07-29	2.6500	2.7000	2.5000	2.6200	-0.380%	51,119	-97.824%
2022-07-28	2.6500	2.6654	2.5500	2.6300	-2.593%	27,616	-97.833%
2022-07-27	2.6300	2.7000	2.5700	2.7000	+4.247%	37,449	-97.889%
2022-07-26	2.6200	2.6300	2.5300	2.5900	-1.145%	63,926	-97.799%
2022-07-25	2.6900	2.7089	2.5500	2.6200	+1.946%	45,226	-97.824%
2022-07-22	2.7000	2.7250	2.5700	2.5700	-4.815%	58,721	-97.782%
2022-07-21	2.6800	2.8100	2.6300	2.7000	+1.887%	77,954	-97.889%
2022-07-20	2.7000	2.7700	2.6100	2.6500	-0.376%	95,178	-97.849%
2022-07-19	2.8300	2.8600	2.6100	2.6600	-4.317%	94,090	-97.857%
2022-07-18	2.9700	3.0000	2.7500	2.7800	-1.418%	160,799	-97.950%
2022-07-15	2.9000	2.9062	2.7900	2.8200	-1.053%	78,787	-97.979%
2022-07-14	2.8400	3.0900	2.7701	2.8500	+1.423%	187,198	-98.000%
2022-07-13	2.9900	3.0100	2.8050	2.8100	-6.333%	96,061	-97.972%
2022-07-12	3.0500	3.0800	2.9300	3.0000	-0.332%	92,343	-98.100%
2022-07-11	3.2000	3.2300	3.0100	3.0100	-5.643%	104,949	-98.106%
2022-07-08	3.1800	3.2200	3.0500	3.1900	+0.631%	211,772	-98.213%
2022-07-07	2.7700	3.2600	2.7500	3.1700	+14.440%	557,708	-98.202%
2022-07-06	2.8900	3.0100	2.7000	2.7700	-3.819%	132,375	-97.942%
2022-07-05	2.5700	2.9400	2.5400	2.8800	+11.628%	174,831	-98.021%
2022-07-01	2.7800	2.9000	2.5300	2.5800	-10.417%	121,206	-97.791%
2022-06-30	3.5500	3.5500	2.8300	2.8800	-20.879%	410,241	-98.021%
2022-06-29	3.6900	3.7700	3.5441	3.6400	-3.448%	29,045	-98.434%
2022-06-28	4.1400	4.2500	3.6900	3.7700	-8.937%	67,793	-98.488%
2022-06-27	4.0400	4.2400	3.8000	4.1400	+6.427%	150,262	-98.623%
2022-06-24	3.8200	4.0200	3.3200	3.8900	+2.100%	1,955,453	-98.535%
2022-06-23	3.1900	3.8100	3.1400	3.8100	+19.436%	219,608	-98.504%
2022-06-22	2.8500	3.5000	2.8500	3.1900	+9.247%	190,826	-98.213%
2022-06-21	2.9600	3.0423	2.8500	2.9200	+3.180%	137,266	-98.048%
2022-06-17	2.8600	3.0000	2.7000	2.8300	+2.536%	171,475	-97.986%
2022-06-16	2.9200	3.0000	2.6400	2.7600	-4.167%	103,076	-97.935%
2022-06-15	2.8800	2.9700	2.7500	2.8800	+3.226%	79,037	-98.021%
2022-06-14	3.0200	3.1650	2.6357	2.7900	-7.309%	134,805	-97.957%
2022-06-13	2.8100	3.1700	2.7500	3.0100	+4.152%	103,133	-98.106%
2022-06-10	3.3800	3.4000	2.8100	2.8900	-16.715%	213,645	-98.028%
2022-06-09	3.2600	3.5300	3.1500	3.4700	+6.442%	190,162	-98.357%
2022-06-08	2.9700	3.3500	2.8600	3.2600	+10.884%	156,614	-98.252%
2022-06-07	2.2100	3.0000	2.2100	2.9400	+31.250%	291,915	-98.061%
2022-06-06	2.6500	2.6500	2.2300	2.2400	-12.157%	172,043	-97.455%
2022-06-03	2.4900	2.5700	2.4500	2.5500	+2.410%	118,819	-97.765%
2022-06-02	2.4900	2.5500	2.4750	2.4900	-0.400%	99,087	-97.711%
2022-06-01	2.9100	2.9700	2.4800	2.5000	-10.394%	144,778	-97.720%
2022-05-31	2.7300	2.8700	2.6800	2.7900	+8.560%	137,893	-97.957%
2022-05-27	2.6000	2.6400	2.5200	2.5700	-1.533%	112,959	-97.782%
2022-05-26	2.7500	2.8550	2.6000	2.6100	-2.974%	85,781	-97.816%
2022-05-25	2.8800	2.8800	2.6000	2.6900	-7.241%	69,149	-97.881%
2022-05-24	2.8400	3.1000	2.8400	2.9000	+0.694%	92,677	-98.034%
2022-05-23	3.2100	3.6400	2.8500	2.8800	-9.718%	108,839	-98.021%
2022-05-20	3.4500	3.4799	3.1100	3.1900	-5.900%	102,915	-98.213%
2022-05-19	2.8700	3.6962	2.8500	3.3900	+16.495%	219,391	-98.319%
2022-05-18	2.7900	2.9900	2.7100	2.9100	+4.301%	66,870	-98.041%
2022-05-17	2.7300	2.8399	2.5900	2.7900	+5.283%	116,160	-97.957%
2022-05-16	2.5500	2.9000	2.5101	2.6500	+2.317%	91,329	-97.849%
2022-05-13	2.8400	2.9799	2.5500	2.5900	-3.358%	185,686	-97.799%
2022-05-12	2.6100	2.8800	2.6100	2.6800	+6.773%	117,462	-97.873%
2022-05-11	2.9100	2.9790	2.5000	2.5100	-14.334%	83,631	-97.729%
2022-05-10	2.5700	3.0700	2.5600	2.9300	+16.270%	109,408	-98.055%
2022-05-09	2.8600	2.8600	2.5000	2.5200	-12.803%	134,397	-97.738%
2022-05-06	3.0400	3.1300	2.8200	2.8900	-6.472%	47,188	-98.028%
2022-05-05	3.3100	3.3800	3.0600	3.0900	-9.118%	53,012	-98.155%
2022-05-04	3.3100	3.5100	3.0165	3.4000	+2.719%	60,662	-98.324%
2022-05-03	3.2500	3.4700	3.1100	3.3100	+1.534%	119,259	-98.278%
2022-05-02	2.9200	3.3828	2.9200	3.2600	+10.135%	132,706	-98.252%
2022-04-29	3.1500	3.3000	2.9200	2.9600	-7.788%	122,971	-98.074%
2022-04-28	3.1900	3.2650	2.9000	3.2100	+1.262%	143,652	-98.224%
2022-04-27	3.3100	3.3700	3.1600	3.1700	-4.230%	73,343	-98.202%
2022-04-26	3.6700	3.6900	3.3000	3.3100	-10.782%	100,190	-98.278%
2022-04-25	3.4300	3.8691	3.3500	3.7100	+8.480%	127,784	-98.464%
2022-04-22	3.5100	3.5400	3.2700	3.4200	-3.933%	222,168	-98.333%
2022-04-21	4.0000	4.1669	3.5500	3.5600	-8.247%	266,039	-98.399%
2022-04-20	3.9000	3.9800	3.6050	3.8800	+1.571%	182,092	-98.531%
2022-04-19	3.8600	4.0000	3.6800	3.8200	-1.036%	201,140	-98.508%
2022-04-18	4.0300	4.0300	3.6100	3.8600	-4.926%	164,436	-98.523%
2022-04-14	4.3800	4.4290	3.9200	4.0600	-7.937%	228,178	-98.596%
2022-04-13	5.1300	5.1300	4.3133	4.4100	-12.326%	309,577	-98.707%
2022-04-12	5.8300	5.8300	4.9500	5.0300	-13.276%	180,547	-98.867%
2022-04-11	5.6200	5.8800	5.5100	5.8000	+1.399%	101,923	-99.017%
2022-04-08	5.9400	5.9900	5.5300	5.7200	-3.051%	226,224	-99.003%
2022-04-07	6.0500	6.2600	5.8000	5.9000	-4.065%	66,192	-99.034%
2022-04-06	6.3500	6.3500	5.7900	6.1500	-5.819%	112,423	-99.073%
2022-04-05	6.9300	6.9800	6.4200	6.5300	-6.178%	59,517	-99.127%
2022-04-04	6.7900	7.1500	6.6400	6.9600	+1.754%	81,817	-99.181%
2022-04-01	6.2100	6.9788	6.2100	6.8400	+9.091%	137,007	-99.167%
2022-03-31	6.3700	6.3900	6.1106	6.2700	-1.104%	68,920	-99.091%
2022-03-30	6.1000	6.8750	6.1000	6.3400	+1.440%	123,243	-99.101%
2022-03-29	5.6800	6.4200	5.6800	6.2500	+12.208%	121,412	-99.088%
2022-03-28	5.7200	5.7200	5.2400	5.5700	-2.452%	101,577	-98.977%
2022-03-25	6.1200	6.1200	5.6900	5.7100	-6.547%	75,109	-99.002%
2022-03-24	6.6100	6.6900	6.0300	6.1100	-6.144%	113,030	-99.067%
2022-03-23	6.4000	6.8000	6.2600	6.5100	+1.560%	97,480	-99.124%
2022-03-22	6.3600	6.4700	6.3000	6.4100	+1.746%	76,298	-99.111%
2022-03-21	6.6100	6.7300	5.8550	6.3000	-3.374%	204,775	-99.095%
2022-03-18	6.0900	6.6800	6.0900	6.5200	+11.263%	278,405	-99.126%
2022-03-17	5.2200	5.9100	5.2200	5.8600	+12.261%	138,734	-99.027%
2022-03-16	4.9700	5.2400	4.9000	5.2200	+7.187%	114,655	-98.908%
2022-03-15	4.7900	4.9600	4.6100	4.8700	+3.397%	87,469	-98.830%
2022-03-14	4.6400	5.0850	4.6000	4.7100	+4.435%	154,781	-98.790%
2022-03-11	4.5900	4.8000	4.2601	4.5100	+2.968%	145,691	-98.736%
2022-03-10	4.6100	4.6100	4.2600	4.3800	-6.410%	104,649	-98.699%
2022-03-09	4.4700	4.8100	4.4700	4.6800	+7.834%	83,500	-98.782%
2022-03-08	4.3400	4.6000	4.1150	4.3400	+0.930%	70,686	-98.687%
2022-03-07	4.3400	4.4200	4.1300	4.3000	-0.693%	115,780	-98.674%
2022-03-04	4.3800	4.5983	4.2600	4.3300	-3.348%	81,092	-98.684%
2022-03-03	4.8900	4.8900	4.3150	4.4800	-6.861%	95,632	-98.728%
2022-03-02	5.1100	5.1100	4.5100	4.8100	-3.607%	188,877	-98.815%
2022-03-01	4.6900	5.1500	4.6900	4.9900	+5.720%	201,360	-98.858%
2022-02-28	5.0000	5.0819	4.6400	4.7200	-5.976%	176,038	-98.792%
2022-02-25	4.3500	5.2100	4.2800	5.0200	+13.575%	291,928	-98.865%
2022-02-24	4.4400	4.7500	4.2000	4.4200	-4.536%	414,425	-98.710%
2022-02-23	4.9100	5.1000	4.6100	4.6300	-4.339%	114,430	-98.769%
2022-02-22	4.6200	5.1100	4.4400	4.8400	+2.760%	155,964	-98.822%
2022-02-18	4.8900	5.0300	4.5407	4.7100	-5.040%	149,476	-98.790%
2022-02-17	5.0900	5.1400	4.8450	4.9600	-4.798%	166,375	-98.851%
2022-02-16	5.0800	5.2500	4.9200	5.2100	+1.362%	145,110	-98.906%
2022-02-15	4.9400	5.1700	4.8150	5.1400	+6.861%	196,166	-98.891%
2022-02-14	5.0600	5.1499	4.7500	4.8100	-6.238%	362,094	-98.815%
2022-02-11	5.3900	5.5625	5.0000	5.1300	+3.846%	1,730,158	-98.889%
2022-02-10	5.2100	5.3000	4.8700	4.9400	-7.491%	169,033	-98.846%
2022-02-09	5.2200	5.3900	5.1450	5.3400	+5.118%	91,067	-98.933%
2022-02-08	5.1000	5.1400	4.8000	5.0800	+1.397%	157,745	-98.878%
2022-02-07	5.2400	5.6500	4.9000	5.0100	-3.282%	248,119	-98.862%
2022-02-04	5.0900	5.2950	4.8000	5.1800	+4.016%	120,201	-98.900%
2022-02-03	5.3600	5.4900	4.9500	4.9800	-9.455%	225,375	-98.855%
2022-02-02	6.3600	6.6400	5.4800	5.5000	-12.420%	131,557	-98.964%
2022-02-01	6.6400	6.6800	5.9882	6.2800	-5.136%	237,871	-99.092%
2022-01-31	5.6800	6.7400	5.6500	6.6200	+18.214%	224,154	-99.139%
2022-01-28	5.9100	5.9300	5.2059	5.6000	-6.040%	206,037	-98.982%
2022-01-27	6.4100	6.4100	5.8300	5.9600	-5.246%	156,315	-99.044%
2022-01-26	6.9100	6.9480	6.2200	6.2900	-6.119%	69,853	-99.094%
2022-01-25	7.0500	7.3750	6.5400	6.7000	-8.967%	117,717	-99.149%
2022-01-24	6.5500	7.4400	6.5100	7.3600	+8.715%	160,134	-99.226%
2022-01-21	6.6100	7.0200	6.3000	6.7700	-2.026%	137,666	-99.158%
2022-01-20	7.3800	7.5800	6.8600	6.9100	-4.161%	142,865	-99.175%
2022-01-19	7.5000	7.7293	7.0700	7.2100	-2.699%	126,785	-99.209%
2022-01-18	8.8700	8.8800	7.1200	7.4100	-18.839%	234,044	-99.231%
2022-01-14	8.2600	9.8300	8.2600	9.1300	+9.341%	147,176	-99.376%
2022-01-13	9.2700	9.2700	8.1400	8.3500	-7.428%	201,876	-99.317%
2022-01-12	10.0700	10.1400	9.0000	9.0200	-9.890%	116,452	-99.368%
2022-01-11	10.2500	10.7900	9.5600	10.0100	-2.532%	190,295	-99.431%
2022-01-10	9.9200	10.3600	9.3900	10.2700	+1.784%	188,661	-99.445%
2022-01-07	10.1000	10.2200	9.5000	10.0900	-0.493%	59,397	-99.435%
2022-01-06	11.1100	11.1100	9.8700	10.1400	-7.985%	104,557	-99.438%
2022-01-05	12.0000	12.4401	11.0000	11.0200	-8.319%	45,385	-99.483%
2022-01-04	13.1000	13.4843	11.6051	12.0200	-7.181%	79,960	-99.526%
2022-01-03	11.1800	13.0100	10.5000	12.9500	+16.248%	102,389	-99.560%
2021-12-31	11.6100	11.7400	11.0000	11.1400	+1.273%	202,549	-99.488%
2021-12-30	9.9800	11.3479	9.9500	11.0000	+10.000%	195,418	-99.482%
2021-12-29	10.3300	10.8000	9.6700	10.0000	-4.489%	121,039	-99.430%
2021-12-28	11.0500	11.1656	10.4600	10.4700	-6.768%	58,166	-99.456%
2021-12-27	11.9600	12.0131	11.0600	11.2300	-6.572%	62,838	-99.492%
2021-12-23	12.1800	12.8300	12.0200	12.0200	-2.276%	50,835	-99.526%
2021-12-22	12.1400	12.6359	11.9400	12.3000	+1.318%	67,259	-99.537%
2021-12-21	12.5200	12.7699	11.9100	12.1400	-2.490%	37,466	-99.530%
2021-12-20	13.0900	13.9300	12.0000	12.4500	-7.020%	47,905	-99.542%
2021-12-17	13.1200	13.9500	12.1433	13.3900	+0.526%	212,613	-99.574%
2021-12-16	12.8100	13.5400	12.0206	13.3200	+4.882%	47,700	-99.572%
2021-12-15	12.0100	13.3800	11.7101	12.7000	+5.045%	70,188	-99.551%
2021-12-14	12.7300	13.0650	11.9000	12.0900	-5.399%	39,860	-99.529%
2021-12-13	12.9000	13.2300	12.3500	12.7800	-2.517%	34,137	-99.554%
2021-12-10	13.2000	13.8900	13.0191	13.1100	-0.682%	33,742	-99.565%
2021-12-09	14.2300	14.7500	13.1100	13.2000	-8.206%	28,846	-99.568%
2021-12-08	13.8800	15.0799	13.8800	14.3800	+3.082%	25,204	-99.604%
2021-12-07	12.9600	14.0800	12.9600	13.9500	+9.498%	49,552	-99.591%
2021-12-06	12.0500	13.1100	11.9600	12.7400	+4.426%	44,533	-99.553%
2021-12-03	13.1400	13.2500	11.8300	12.2000	-6.442%	49,207	-99.533%
2021-12-02	12.9300	13.4700	12.0800	13.0400	+4.571%	48,869	-99.563%
2021-12-01	12.9100	13.5500	12.2500	12.4700	-2.196%	53,830	-99.543%
2021-11-30	13.0400	13.0400	11.7000	12.7500	+1.756%	45,705	-99.553%
2021-11-29	13.8000	13.8000	12.3800	12.5300	-5.719%	42,059	-99.545%
2021-11-26	13.8100	14.1400	13.0400	13.2900	-7.258%	23,870	-99.571%
2021-11-24	13.5000	14.3400	13.0299	14.3300	+4.522%	22,136	-99.602%
2021-11-23	13.3300	14.0900	12.8700	13.7100	+2.851%	61,510	-99.584%
2021-11-22	14.0000	14.3000	13.3100	13.3300	-4.376%	32,069	-99.572%
2021-11-19	13.9100	14.3211	13.6500	13.9400	+0.650%	26,778	-99.591%
2021-11-18	14.3800	14.5700	13.6100	13.8500	-4.351%	41,326	-99.588%
2021-11-17	14.1900	15.1159	13.8100	14.4800	+1.401%	63,340	-99.606%
2021-11-16	15.0500	15.1650	13.5400	14.2800	-3.448%	157,522	-99.601%
2021-11-15	14.6500	14.9500	14.2401	14.7900	+2.141%	37,066	-99.615%
2021-11-12	14.6400	14.8900	14.2000	14.4800	-1.430%	31,989	-99.606%
2021-11-11	14.6600	15.0400	14.2430	14.6900	+2.298%	31,044	-99.612%
2021-11-10	14.9100	15.4300	14.2000	14.3600	-3.430%	20,218	-99.603%
2021-11-09	15.4600	15.7900	14.5400	14.8700	-5.166%	40,536	-99.617%
2021-11-08	16.8200	16.9900	15.3100	15.6800	-6.555%	53,652	-99.636%
2021-11-05	14.9500	17.1500	14.9500	16.7800	+12.091%	101,800	-99.660%
2021-11-04	15.4900	16.1650	14.9500	14.9700	-4.589%	37,687	-99.619%
2021-11-03	15.2200	16.0300	15.1800	15.6900	+3.088%	39,288	-99.637%
2021-11-02	15.6300	15.8775	14.8400	15.2200	+0.462%	42,916	-99.625%
2021-11-01	14.4500	15.7341	14.0918	15.1500	+5.135%	50,070	-99.624%
2021-10-29	13.9200	15.3400	13.9200	14.4100	+3.669%	30,580	-99.604%
2021-10-28	14.0000	14.9000	13.6100	13.9000	+0.072%	43,728	-99.590%
2021-10-27	15.0900	15.5957	13.8900	13.8900	-8.679%	29,916	-99.590%
2021-10-26	14.8600	16.2000	14.7100	15.2100	+3.329%	55,354	-99.625%
2021-10-25	14.5100	15.0404	13.8800	14.7200	+1.308%	39,636	-99.613%
2021-10-22	15.0500	15.1100	14.3300	14.5300	-3.647%	26,947	-99.608%
2021-10-21	14.8000	15.5900	14.7800	15.0800	+2.030%	22,769	-99.622%
2021-10-20	13.8781	15.0400	13.6500	14.7800	+5.798%	42,252	-99.614%
2021-10-19	14.0000	14.4000	13.3500	13.9700	0.000%	83,809	-99.592%
2021-10-18	14.8500	15.1100	13.6500	13.9700	-5.735%	57,892	-99.592%
2021-10-15	15.1200	15.1200	14.4700	14.8200	-0.269%	39,681	-99.615%
2021-10-14	15.2500	15.6100	14.7100	14.8600	-0.999%	27,521	-99.616%

.dark-mode .dtsPqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtsPqj{ color: #333333; background-color: white; border: 2px solid #333333; }CDAKCodiak BioSciences, Inc. Common Stockstock NASDAQ

CDAK
Codiak BioSciences, Inc. Common Stock
stock NASDAQ