Codiak Biosciences Inc (CDAK) Exchange: NASDAQ

Data as of March 29, 2024

$0.00 ($0.00) 0.00%

Codiak Biosciences Inc - Daily Information
Click for more stock information on Codiak Biosciences Inc.
Daily Information Data
Date March 29, 2024
Open $0.00
Previous Close $0.00
High $0.00
Low $0.00
Adjusted Open $0.00
Previous Adjusted Close $0.00
Adjusted High $0.00
Adjusted Low $0.00

About Codiak Biosciences Inc (CDAK)

Codiak Biosciences Inc

Historical Stock Data for Codiak Biosciences Inc (CDAK)

Date Open High Low Close Adj.Close Volume
2023-09-18 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-15 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-14 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-13 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-12 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-11 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-08 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-07 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-06 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-05 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-09-01 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-31 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-30 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-29 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-28 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-25 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-24 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-23 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-22 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-21 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-18 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-17 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-16 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-15 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-14 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-11 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-10 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-09 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-08 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-07 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-04 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-03 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-02 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-08-01 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-31 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-28 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-27 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-26 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-25 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-24 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-21 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-20 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-19 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-18 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-17 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-14 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-13 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-12 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-11 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-10 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-07 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-07-06 $0.01 $0.01 $0.00 $0.00 $0.00 2,360,924
2023-07-05 $0.01 $0.01 $0.01 $0.01 $0.01 187,444
2023-07-03 $0.01 $0.01 $0.01 $0.01 $0.01 112,027
2023-06-30 $0.01 $0.01 $0.00 $0.01 $0.01 1,381,471
2023-06-29 $0.00 $0.01 $0.00 $0.00 $0.00 104,728
2023-06-28 $0.00 $0.00 $0.00 $0.00 $0.00 123,436
2023-06-27 $0.00 $0.00 $0.00 $0.00 $0.00 222,879
2023-06-26 $0.00 $0.01 $0.00 $0.00 $0.00 14,869
2023-06-23 $0.01 $0.01 $0.00 $0.00 $0.00 528,472
2023-06-22 $0.01 $0.01 $0.00 $0.01 $0.01 123,926
2023-06-21 $0.01 $0.01 $0.01 $0.01 $0.01 106,580
2023-06-20 $0.01 $0.01 $0.01 $0.01 $0.01 25,830
2023-06-16 $0.01 $0.01 $0.01 $0.01 $0.01 327,520
2023-06-15 $0.01 $0.01 $0.01 $0.01 $0.01 324,408
2023-06-14 $0.01 $0.01 $0.01 $0.01 $0.01 4,381
2023-06-13 $0.01 $0.01 $0.01 $0.01 $0.01 328,743
2023-06-12 $0.01 $0.01 $0.00 $0.01 $0.01 371,875
2023-06-09 $0.01 $0.01 $0.01 $0.01 $0.01 155,478
2023-06-08 $0.01 $0.01 $0.01 $0.01 $0.01 6,641
2023-06-07 $0.01 $0.01 $0.01 $0.01 $0.01 607,991
2023-06-06 $0.01 $0.01 $0.01 $0.01 $0.01 96,692
2023-06-05 $0.01 $0.01 $0.01 $0.01 $0.01 268,330
2023-06-02 $0.01 $0.01 $0.01 $0.01 $0.01 1,042
2023-06-01 $0.01 $0.01 $0.01 $0.01 $0.01 122,880
2023-05-31 $0.01 $0.01 $0.01 $0.01 $0.01 43,367
2023-05-30 $0.01 $0.02 $0.01 $0.01 $0.01 162,681
2023-05-26 $0.01 $0.02 $0.01 $0.01 $0.01 14,323
2023-05-25 $0.01 $0.02 $0.01 $0.02 $0.02 411,570
2023-05-24 $0.01 $0.02 $0.01 $0.02 $0.02 5,982
2023-05-23 $0.01 $0.02 $0.01 $0.02 $0.02 446,593
2023-05-22 $0.02 $0.02 $0.01 $0.01 $0.01 116,270
2023-05-19 $0.02 $0.02 $0.01 $0.02 $0.02 131,925
2023-05-18 $0.02 $0.02 $0.01 $0.02 $0.02 119,589
2023-05-17 $0.02 $0.02 $0.01 $0.02 $0.02 313,394
2023-05-16 $0.01 $0.02 $0.01 $0.02 $0.02 20,136
2023-05-15 $0.01 $0.02 $0.01 $0.02 $0.02 55,143
2023-05-12 $0.01 $0.02 $0.01 $0.01 $0.01 46,314
2023-05-11 $0.01 $0.02 $0.01 $0.02 $0.02 42,551
2023-05-10 $0.01 $0.02 $0.01 $0.01 $0.01 34,112
2023-05-09 $0.01 $0.02 $0.01 $0.01 $0.01 218,896
2023-05-08 $0.01 $0.02 $0.01 $0.02 $0.02 90,237
2023-05-05 $0.01 $0.02 $0.01 $0.01 $0.01 392,892
2023-05-04 $0.01 $0.01 $0.01 $0.01 $0.01 162,649
2023-05-03 $0.01 $0.01 $0.01 $0.01 $0.01 299,489
2023-05-02 $0.01 $0.01 $0.01 $0.01 $0.01 100,681
2023-05-01 $0.01 $0.01 $0.01 $0.01 $0.01 254,638
2023-04-28 $0.01 $0.01 $0.01 $0.01 $0.01 288,441
2023-04-27 $0.01 $0.01 $0.01 $0.01 $0.01 295,155
2023-04-26 $0.01 $0.01 $0.01 $0.01 $0.01 347,458
2023-04-25 $0.02 $0.02 $0.01 $0.01 $0.01 407,118
2023-04-24 $0.01 $0.02 $0.01 $0.01 $0.01 538,115
2023-04-21 $0.01 $0.02 $0.01 $0.01 $0.01 250,022
2023-04-20 $0.02 $0.02 $0.01 $0.02 $0.02 751,038
2023-04-19 $0.02 $0.02 $0.01 $0.01 $0.01 444,394
2023-04-18 $0.02 $0.02 $0.02 $0.02 $0.02 155,211
2023-04-17 $0.02 $0.02 $0.02 $0.02 $0.02 704,831
2023-04-14 $0.02 $0.02 $0.02 $0.02 $0.02 497,634
2023-04-13 $0.02 $0.02 $0.02 $0.02 $0.02 650,226
2023-04-12 $0.02 $0.03 $0.02 $0.02 $0.02 1,873,659
2023-04-11 $0.02 $0.04 $0.02 $0.03 $0.03 702,667
2023-04-10 $0.03 $0.03 $0.02 $0.02 $0.02 1,214,213
2023-04-06 $0.03 $0.03 $0.02 $0.02 $0.02 2,355,839
2023-04-04 $0.11 $0.11 $0.05 $0.06 $0.06 14,634,710
2023-04-03 $0.17 $0.17 $0.11 $0.13 $0.13 10,413,150
2023-03-31 $0.17 $0.20 $0.16 $0.17 $0.17 7,763,612
2023-03-30 $0.20 $0.21 $0.16 $0.19 $0.19 9,436,176
2023-03-29 $0.18 $0.21 $0.14 $0.21 $0.21 14,767,730
2023-03-28 $0.20 $0.21 $0.17 $0.19 $0.19 12,021,331
2023-03-27 $0.16 $0.26 $0.16 $0.19 $0.19 9,255,951
2023-03-24 $0.46 $0.46 $0.42 $0.44 $0.44 61,672
2023-03-23 $0.43 $0.48 $0.42 $0.46 $0.46 300,917
2023-03-22 $0.50 $0.50 $0.45 $0.45 $0.45 93,458
2023-03-21 $0.48 $0.50 $0.45 $0.50 $0.50 85,832
2023-03-20 $0.37 $0.50 $0.36 $0.48 $0.48 729,703
2023-03-17 $0.49 $0.62 $0.49 $0.62 $0.62 101,650
2023-03-16 $0.47 $0.53 $0.45 $0.50 $0.50 81,889
2023-03-15 $0.49 $0.49 $0.47 $0.47 $0.47 32,552
2023-03-14 $0.51 $0.51 $0.49 $0.49 $0.49 38,054
2023-03-13 $0.51 $0.52 $0.45 $0.51 $0.51 73,873
2023-03-10 $0.51 $0.53 $0.50 $0.53 $0.53 30,924
2023-03-09 $0.55 $0.56 $0.51 $0.52 $0.52 78,156
2023-03-08 $0.56 $0.57 $0.55 $0.55 $0.55 31,561
2023-03-07 $0.54 $0.58 $0.54 $0.58 $0.58 43,416
2023-03-06 $0.57 $0.61 $0.53 $0.58 $0.58 61,061
2023-03-03 $0.49 $0.56 $0.48 $0.56 $0.56 78,697
2023-03-02 $0.46 $0.52 $0.46 $0.49 $0.49 136,254
2023-03-01 $0.50 $0.53 $0.50 $0.51 $0.51 100,211
2023-02-28 $0.49 $0.52 $0.46 $0.48 $0.48 41,736
2023-02-27 $0.49 $0.55 $0.47 $0.48 $0.48 145,986
2023-02-24 $0.53 $0.55 $0.49 $0.49 $0.49 156,471
2023-02-23 $0.58 $0.60 $0.54 $0.55 $0.55 63,025
2023-02-22 $0.57 $0.64 $0.57 $0.57 $0.57 60,382
2023-02-21 $0.64 $0.64 $0.58 $0.58 $0.58 49,866
2023-02-17 $0.59 $0.63 $0.59 $0.60 $0.60 169,550
2023-02-16 $0.64 $0.68 $0.63 $0.64 $0.64 75,184
2023-02-15 $0.62 $0.70 $0.62 $0.66 $0.66 95,240
2023-02-14 $0.65 $0.67 $0.60 $0.65 $0.65 77,349
2023-02-13 $0.69 $0.69 $0.64 $0.67 $0.67 56,829
2023-02-10 $0.69 $0.70 $0.67 $0.67 $0.67 29,622
2023-02-09 $0.71 $0.79 $0.66 $0.66 $0.66 351,618
2023-02-08 $0.75 $0.75 $0.70 $0.75 $0.75 118,354
2023-02-07 $0.78 $0.83 $0.72 $0.74 $0.74 102,315
2023-02-06 $0.81 $0.84 $0.75 $0.78 $0.78 119,468
2023-02-03 $0.75 $0.94 $0.75 $0.81 $0.81 692,814
2023-02-02 $0.76 $0.79 $0.70 $0.75 $0.75 153,809
2023-02-01 $0.70 $0.80 $0.69 $0.77 $0.77 222,354
2023-01-31 $0.69 $0.74 $0.68 $0.71 $0.71 146,358
2023-01-30 $0.70 $0.71 $0.68 $0.69 $0.69 75,046
2023-01-27 $0.67 $0.70 $0.64 $0.69 $0.69 132,235
2023-01-26 $0.71 $0.71 $0.65 $0.67 $0.67 96,775
2023-01-25 $0.74 $0.74 $0.65 $0.67 $0.67 343,957
2023-01-24 $0.61 $0.79 $0.61 $0.74 $0.74 462,871
2023-01-23 $0.60 $0.64 $0.59 $0.61 $0.61 141,062
2023-01-20 $0.58 $0.63 $0.58 $0.61 $0.61 89,093
2023-01-19 $0.60 $0.65 $0.56 $0.58 $0.58 200,843
2023-01-18 $0.62 $0.64 $0.57 $0.59 $0.59 262,273
2023-01-17 $0.65 $0.65 $0.57 $0.60 $0.60 175,603
2023-01-13 $0.60 $0.61 $0.57 $0.60 $0.60 170,868
2023-01-12 $0.60 $0.60 $0.55 $0.58 $0.58 157,663
2023-01-11 $0.55 $0.57 $0.55 $0.57 $0.57 89,946
2023-01-10 $0.53 $0.55 $0.51 $0.55 $0.55 84,341
2023-01-09 $0.52 $0.54 $0.49 $0.53 $0.53 103,999
2023-01-06 $0.53 $0.56 $0.45 $0.52 $0.52 305,333
2023-01-05 $0.53 $0.54 $0.49 $0.54 $0.54 214,299
2023-01-04 $0.52 $0.52 $0.46 $0.52 $0.52 479,271
2023-01-03 $0.40 $0.47 $0.40 $0.46 $0.46 514,987
2022-12-30 $0.38 $0.41 $0.35 $0.40 $0.40 398,192
2022-12-29 $0.34 $0.35 $0.30 $0.35 $0.35 315,441
2022-12-28 $0.33 $0.35 $0.32 $0.33 $0.33 336,280
2022-12-27 $0.34 $0.35 $0.31 $0.32 $0.32 299,481
2022-12-23 $0.34 $0.36 $0.34 $0.35 $0.35 214,003
2022-12-22 $0.35 $0.36 $0.33 $0.34 $0.34 200,612
2022-12-21 $0.38 $0.38 $0.35 $0.35 $0.35 294,887
2022-12-20 $0.39 $0.40 $0.36 $0.37 $0.37 246,546
2022-12-19 $0.47 $0.48 $0.36 $0.39 $0.39 734,179
2022-12-16 $0.53 $0.56 $0.46 $0.46 $0.46 455,306
2022-12-15 $0.58 $0.60 $0.53 $0.55 $0.55 138,442
2022-12-14 $0.58 $0.60 $0.57 $0.58 $0.58 112,109
2022-12-13 $0.61 $0.63 $0.57 $0.59 $0.59 330,404
2022-12-12 $0.64 $0.65 $0.61 $0.61 $0.61 95,057
2022-12-09 $0.66 $0.68 $0.61 $0.61 $0.61 162,096
2022-12-08 $0.61 $0.66 $0.60 $0.66 $0.66 123,918
2022-12-07 $0.65 $0.66 $0.61 $0.61 $0.61 110,572
2022-12-06 $0.68 $0.69 $0.63 $0.63 $0.63 67,005
2022-12-05 $0.68 $0.70 $0.65 $0.67 $0.67 64,139
2022-12-02 $0.65 $0.70 $0.65 $0.69 $0.69 119,770
2022-12-01 $0.70 $0.71 $0.65 $0.66 $0.66 68,658
2022-11-30 $0.70 $0.71 $0.64 $0.69 $0.69 121,606
2022-11-29 $0.71 $0.75 $0.70 $0.70 $0.70 83,447
2022-11-28 $0.75 $0.75 $0.72 $0.73 $0.73 15,329
2022-11-25 $0.75 $0.75 $0.73 $0.74 $0.74 23,198
2022-11-23 $0.74 $0.75 $0.70 $0.72 $0.72 37,336
2022-11-22 $0.76 $0.78 $0.69 $0.69 $0.69 277,792
2022-11-21 $0.80 $0.81 $0.76 $0.76 $0.76 61,300
2022-11-18 $0.83 $0.83 $0.73 $0.80 $0.80 107,100
2022-11-17 $0.84 $0.84 $0.80 $0.82 $0.82 49,923
2022-11-16 $0.83 $0.88 $0.83 $0.84 $0.84 117,013
2022-11-15 $0.85 $0.86 $0.82 $0.84 $0.84 76,582
2022-11-14 $0.88 $0.90 $0.81 $0.84 $0.84 120,673
2022-11-11 $0.87 $0.90 $0.85 $0.90 $0.90 135,694
2022-11-10 $0.78 $0.85 $0.76 $0.82 $0.82 104,743
2022-11-09 $0.80 $0.80 $0.74 $0.76 $0.76 202,107
2022-11-08 $0.77 $0.83 $0.75 $0.80 $0.80 108,148
2022-11-07 $0.74 $0.81 $0.73 $0.80 $0.80 254,327
2022-11-04 $0.83 $0.85 $0.67 $0.72 $0.72 383,914
2022-11-03 $0.94 $0.94 $0.83 $0.83 $0.83 237,092
2022-11-02 $0.80 $0.96 $0.77 $0.91 $0.91 1,072,967
2022-11-01 $0.75 $0.78 $0.69 $0.77 $0.77 231,997
2022-10-31 $0.72 $0.72 $0.69 $0.71 $0.71 98,267
2022-10-28 $0.71 $0.72 $0.66 $0.72 $0.72 176,658
2022-10-27 $0.72 $0.75 $0.68 $0.69 $0.69 143,651
2022-10-26 $0.68 $0.74 $0.68 $0.72 $0.72 241,603
2022-10-25 $0.62 $0.70 $0.62 $0.68 $0.68 236,363
2022-10-24 $0.62 $0.66 $0.59 $0.64 $0.64 323,391
2022-10-21 $0.63 $0.64 $0.61 $0.62 $0.62 192,676
2022-10-20 $0.63 $0.64 $0.61 $0.63 $0.63 182,311
2022-10-19 $0.65 $0.66 $0.61 $0.61 $0.61 210,030
2022-10-18 $0.66 $0.68 $0.64 $0.65 $0.65 164,978
2022-10-17 $0.67 $0.67 $0.63 $0.64 $0.64 162,072
2022-10-14 $0.67 $0.68 $0.63 $0.65 $0.65 97,404
2022-10-13 $0.66 $0.68 $0.60 $0.66 $0.66 268,673
2022-10-12 $0.70 $0.70 $0.64 $0.67 $0.67 211,625
2022-10-11 $0.67 $0.73 $0.65 $0.68 $0.68 258,716
2022-10-10 $0.68 $0.73 $0.64 $0.67 $0.67 221,484
2022-10-07 $0.75 $0.77 $0.68 $0.70 $0.70 276,818
2022-10-06 $0.79 $0.79 $0.70 $0.75 $0.75 364,199
2022-10-05 $0.85 $0.85 $0.66 $0.76 $0.76 1,202,035
2022-10-04 $0.79 $0.86 $0.78 $0.83 $0.83 412,047
2022-10-03 $0.81 $0.82 $0.74 $0.79 $0.79 312,085
2022-09-30 $0.76 $0.83 $0.76 $0.78 $0.78 259,622
2022-09-29 $0.83 $0.84 $0.77 $0.83 $0.83 185,079
2022-09-28 $0.82 $0.83 $0.79 $0.83 $0.83 250,519
2022-09-27 $0.81 $0.83 $0.78 $0.79 $0.79 176,033
2022-09-26 $0.85 $0.85 $0.77 $0.82 $0.82 254,209
2022-09-23 $0.83 $0.88 $0.82 $0.84 $0.84 173,588
2022-09-22 $0.81 $0.89 $0.75 $0.87 $0.87 389,003
2022-09-21 $0.91 $0.92 $0.80 $0.82 $0.82 606,381
2022-09-20 $0.99 $1.00 $0.90 $0.93 $0.93 451,455
2022-09-19 $1.04 $1.04 $0.96 $0.98 $0.98 506,292
2022-09-16 $1.09 $1.09 $1.00 $1.04 $1.04 723,368
2022-09-15 $1.03 $1.07 $0.99 $1.05 $1.05 575,958
2022-09-14 $1.07 $1.08 $0.99 $1.02 $1.02 1,046,963
2022-09-13 $1.18 $1.22 $1.10 $1.11 $1.11 2,952,341
2022-09-12 $1.76 $1.79 $1.67 $1.67 $1.67 222,680
2022-09-09 $1.82 $1.89 $1.76 $1.79 $1.79 45,543
2022-09-08 $1.74 $1.80 $1.74 $1.79 $1.79 49,288
2022-09-07 $1.76 $1.78 $1.71 $1.74 $1.74 44,208
2022-09-06 $1.79 $1.89 $1.72 $1.77 $1.77 161,346
2022-09-02 $1.75 $1.75 $1.70 $1.72 $1.72 184,055
2022-09-01 $2.10 $2.10 $1.70 $1.74 $1.74 410,502
2022-08-31 $2.21 $2.24 $2.15 $2.15 $2.15 116,508
2022-08-30 $2.25 $2.35 $2.15 $2.24 $2.24 166,313
2022-08-29 $2.19 $2.28 $2.15 $2.21 $2.21 103,165
2022-08-26 $2.30 $2.31 $2.15 $2.18 $2.18 96,187
2022-08-25 $2.26 $2.37 $2.20 $2.31 $2.31 104,786
2022-08-24 $2.20 $2.33 $2.17 $2.25 $2.25 88,986
2022-08-23 $2.20 $2.28 $2.10 $2.20 $2.20 148,578
2022-08-22 $2.28 $2.36 $2.15 $2.22 $2.22 234,491
2022-08-19 $2.45 $2.45 $2.28 $2.31 $2.31 489,301
2022-08-18 $2.73 $3.05 $2.43 $2.52 $2.52 7,989,983
2022-08-17 $2.27 $2.39 $2.21 $2.31 $2.31 118,186
2022-08-16 $2.46 $2.53 $2.30 $2.30 $2.30 140,176
2022-08-15 $2.54 $2.55 $2.35 $2.46 $2.46 133,320
2022-08-12 $2.29 $2.50 $2.29 $2.39 $2.39 138,107
2022-08-11 $2.41 $2.47 $2.27 $2.29 $2.29 114,505
2022-08-10 $2.39 $2.42 $2.25 $2.39 $2.39 75,212
2022-08-09 $2.47 $2.49 $2.29 $2.29 $2.29 141,618
2022-08-08 $2.49 $2.59 $2.41 $2.45 $2.45 95,522
2022-08-05 $2.59 $2.65 $2.28 $2.39 $2.39 247,939
2022-08-04 $2.46 $2.59 $2.44 $2.55 $2.55 62,278
2022-08-03 $2.46 $2.55 $2.42 $2.43 $2.43 132,915
2022-08-02 $2.55 $2.61 $2.41 $2.43 $2.43 168,245
2022-08-01 $2.65 $2.65 $2.51 $2.56 $2.56 52,649
2022-07-29 $2.65 $2.70 $2.50 $2.62 $2.62 51,119
2022-07-28 $2.65 $2.67 $2.55 $2.63 $2.63 27,616
2022-07-27 $2.63 $2.70 $2.57 $2.70 $2.70 37,449
2022-07-26 $2.62 $2.63 $2.53 $2.59 $2.59 63,926
2022-07-25 $2.69 $2.71 $2.55 $2.62 $2.62 45,226
2022-07-22 $2.70 $2.73 $2.57 $2.57 $2.57 58,721
2022-07-21 $2.68 $2.81 $2.63 $2.70 $2.70 77,954
2022-07-20 $2.70 $2.77 $2.61 $2.65 $2.65 95,178
2022-07-19 $2.83 $2.86 $2.61 $2.66 $2.66 94,090
2022-07-18 $2.97 $3.00 $2.75 $2.78 $2.78 160,799
2022-07-15 $2.90 $2.91 $2.79 $2.82 $2.82 78,787
2022-07-14 $2.84 $3.09 $2.77 $2.85 $2.85 187,198
2022-07-13 $2.99 $3.01 $2.81 $2.81 $2.81 96,061
2022-07-12 $3.05 $3.08 $2.93 $3.00 $3.00 92,343
2022-07-11 $3.20 $3.23 $3.01 $3.01 $3.01 104,949
2022-07-08 $3.18 $3.22 $3.05 $3.19 $3.19 211,772
2022-07-07 $2.77 $3.26 $2.75 $3.17 $3.17 557,708
2022-07-06 $2.89 $3.01 $2.70 $2.77 $2.77 132,375
2022-07-05 $2.57 $2.94 $2.54 $2.88 $2.88 174,831
2022-07-01 $2.78 $2.90 $2.53 $2.58 $2.58 121,206
2022-06-30 $3.55 $3.55 $2.83 $2.88 $2.88 410,241
2022-06-29 $3.69 $3.77 $3.54 $3.64 $3.64 29,045
2022-06-28 $4.14 $4.25 $3.69 $3.77 $3.77 67,793
2022-06-27 $4.04 $4.24 $3.80 $4.14 $4.14 150,262
2022-06-24 $3.82 $4.02 $3.32 $3.89 $3.89 1,955,453
2022-06-23 $3.19 $3.81 $3.14 $3.81 $3.81 219,608
2022-06-22 $2.85 $3.50 $2.85 $3.19 $3.19 190,826
2022-06-21 $2.96 $3.04 $2.85 $2.92 $2.92 137,266
2022-06-17 $2.86 $3.00 $2.70 $2.83 $2.83 171,475
2022-06-16 $2.92 $3.00 $2.64 $2.76 $2.76 103,076
2022-06-15 $2.88 $2.97 $2.75 $2.88 $2.88 79,037
2022-06-14 $3.02 $3.17 $2.64 $2.79 $2.79 134,805
2022-06-13 $2.81 $3.17 $2.75 $3.01 $3.01 103,133
2022-06-10 $3.38 $3.40 $2.81 $2.89 $2.89 213,645
2022-06-09 $3.26 $3.53 $3.15 $3.47 $3.47 190,162
2022-06-08 $2.97 $3.35 $2.86 $3.26 $3.26 156,614
2022-06-07 $2.21 $3.00 $2.21 $2.94 $2.94 291,915
2022-06-06 $2.65 $2.65 $2.23 $2.24 $2.24 172,043
2022-06-03 $2.49 $2.57 $2.45 $2.55 $2.55 118,819
2022-06-02 $2.49 $2.55 $2.48 $2.49 $2.49 99,087
2022-06-01 $2.91 $2.97 $2.48 $2.50 $2.50 144,778
2022-05-31 $2.73 $2.87 $2.68 $2.79 $2.79 137,893
2022-05-27 $2.60 $2.64 $2.52 $2.57 $2.57 112,959
2022-05-26 $2.75 $2.86 $2.60 $2.61 $2.61 85,781
2022-05-25 $2.88 $2.88 $2.60 $2.69 $2.69 69,149
2022-05-24 $2.84 $3.10 $2.84 $2.90 $2.90 92,677
2022-05-23 $3.21 $3.64 $2.85 $2.88 $2.88 108,839
2022-05-20 $3.45 $3.48 $3.11 $3.19 $3.19 102,915
2022-05-19 $2.87 $3.70 $2.85 $3.39 $3.39 219,391
2022-05-18 $2.79 $2.99 $2.71 $2.91 $2.91 66,870
2022-05-17 $2.73 $2.84 $2.59 $2.79 $2.79 116,160
2022-05-16 $2.55 $2.90 $2.51 $2.65 $2.65 91,329
2022-05-13 $2.84 $2.98 $2.55 $2.59 $2.59 185,686
2022-05-12 $2.61 $2.88 $2.61 $2.68 $2.68 117,462
2022-05-11 $2.91 $2.98 $2.50 $2.51 $2.51 83,631
2022-05-10 $2.57 $3.07 $2.56 $2.93 $2.93 109,408
2022-05-09 $2.86 $2.86 $2.50 $2.52 $2.52 134,397
2022-05-06 $3.04 $3.13 $2.82 $2.89 $2.89 47,188
2022-05-05 $3.31 $3.38 $3.06 $3.09 $3.09 53,012
2022-05-04 $3.31 $3.51 $3.02 $3.40 $3.40 60,657
2022-05-03 $3.25 $3.47 $3.11 $3.31 $3.31 119,259
2022-05-02 $2.92 $3.38 $2.92 $3.26 $3.26 132,706
2022-04-29 $3.15 $3.30 $2.92 $2.96 $2.96 122,971
2022-04-28 $3.19 $3.27 $2.90 $3.21 $3.21 143,652
2022-04-27 $3.31 $3.37 $3.16 $3.17 $3.17 73,343
2022-04-26 $3.67 $3.69 $3.30 $3.31 $3.31 100,190
2022-04-25 $3.43 $3.87 $3.35 $3.71 $3.71 127,784
2022-04-22 $3.51 $3.54 $3.27 $3.42 $3.42 222,168
2022-04-21 $4.00 $4.17 $3.55 $3.56 $3.56 266,039
2022-04-20 $3.90 $3.98 $3.61 $3.88 $3.88 124,272
2022-04-19 $3.86 $4.00 $3.68 $3.82 $3.82 201,140
2022-04-18 $4.03 $4.03 $3.61 $3.86 $3.86 164,436
2022-04-14 $4.38 $4.43 $3.92 $4.06 $4.06 228,178
2022-04-13 $5.13 $5.13 $4.31 $4.41 $4.41 309,577
2022-04-12 $5.83 $5.83 $4.95 $5.03 $5.03 180,547
2022-04-11 $5.62 $5.88 $5.51 $5.80 $5.80 101,923
2022-04-08 $5.94 $5.99 $5.53 $5.72 $5.72 226,224
2022-04-07 $6.05 $6.26 $5.80 $5.90 $5.90 66,192
2022-04-06 $6.35 $6.35 $5.79 $6.15 $6.15 112,423
2022-04-05 $6.93 $6.98 $6.42 $6.53 $6.53 59,517
2022-04-04 $6.79 $7.15 $6.64 $6.96 $6.96 81,817
2022-04-01 $6.21 $6.98 $6.21 $6.84 $6.84 137,007
2022-03-31 $6.37 $6.39 $6.11 $6.27 $6.27 68,920
2022-03-30 $6.10 $6.88 $6.10 $6.34 $6.34 123,243
2022-03-29 $5.68 $6.42 $5.68 $6.25 $6.25 121,412
2022-03-28 $5.72 $5.72 $5.24 $5.57 $5.57 101,577
2022-03-25 $6.12 $6.12 $5.69 $5.71 $5.71 75,109
2022-03-24 $6.61 $6.69 $6.03 $6.11 $6.11 113,030
2022-03-23 $6.40 $6.80 $6.26 $6.51 $6.51 97,480
2022-03-22 $6.36 $6.47 $6.30 $6.41 $6.41 76,295
2022-03-21 $6.61 $6.73 $5.86 $6.30 $6.30 204,757
2022-03-18 $6.09 $6.68 $6.09 $6.52 $6.52 278,347
2022-03-17 $5.22 $5.91 $5.22 $5.86 $5.86 138,734
2022-03-16 $4.97 $5.24 $4.90 $5.22 $5.22 114,655
2022-03-15 $4.79 $4.96 $4.61 $4.87 $4.87 87,469
2022-03-14 $4.64 $5.09 $4.60 $4.71 $4.71 154,781
2022-03-11 $4.59 $4.80 $4.26 $4.51 $4.51 145,691
2022-03-10 $4.61 $4.61 $4.26 $4.38 $4.38 104,649
2022-03-09 $4.47 $4.81 $4.47 $4.68 $4.68 83,500
2022-03-08 $4.34 $4.60 $4.12 $4.34 $4.34 70,686
2022-03-07 $4.34 $4.42 $4.13 $4.30 $4.30 115,780
2022-03-04 $4.38 $4.60 $4.26 $4.33 $4.33 81,092
2022-03-03 $4.89 $4.89 $4.32 $4.48 $4.48 95,632
2022-03-02 $4.98 $4.98 $4.50 $4.81 $4.81 188,877
2022-03-01 $4.69 $5.15 $4.69 $4.99 $4.99 201,360
2022-02-28 $5.00 $5.08 $4.64 $4.72 $4.72 176,038
2022-02-25 $4.35 $5.21 $4.28 $5.02 $5.02 291,928
2022-02-24 $4.44 $4.75 $4.20 $4.42 $4.42 414,425
2022-02-23 $4.91 $5.10 $4.61 $4.63 $4.63 114,430
2022-02-22 $4.62 $5.11 $4.44 $4.84 $4.84 155,964
2022-02-18 $4.89 $5.03 $4.54 $4.71 $4.71 149,476
2022-02-17 $5.09 $5.14 $4.85 $4.96 $4.96 166,375
2022-02-16 $5.08 $5.25 $4.92 $5.21 $5.21 145,110
2022-02-15 $4.94 $5.17 $4.82 $5.14 $5.14 196,166
2022-02-14 $5.06 $5.15 $4.75 $4.81 $4.81 362,094
2022-02-11 $5.39 $5.56 $5.00 $5.13 $5.13 1,730,158
2022-02-10 $5.21 $5.30 $4.87 $4.94 $4.94 169,033
2022-02-09 $5.22 $5.39 $5.15 $5.34 $5.34 91,067
2022-02-08 $5.10 $5.14 $4.80 $5.08 $5.08 157,745
2022-02-07 $5.24 $5.65 $4.90 $5.01 $5.01 248,119
2022-02-04 $5.09 $5.30 $4.80 $5.18 $5.18 120,201
2022-02-03 $5.36 $5.49 $4.95 $4.98 $4.98 225,375
2022-02-02 $6.36 $6.64 $5.48 $5.50 $5.50 131,557
2022-02-01 $6.64 $6.68 $5.99 $6.28 $6.28 237,871
2022-01-31 $5.68 $6.74 $5.65 $6.62 $6.62 224,154
2022-01-28 $5.91 $5.93 $5.21 $5.60 $5.60 206,037
2022-01-27 $6.41 $6.41 $5.83 $5.96 $5.96 156,315
2022-01-26 $6.91 $6.95 $6.22 $6.29 $6.29 69,853
2022-01-25 $7.05 $7.38 $6.54 $6.70 $6.70 117,717
2022-01-24 $6.55 $7.44 $6.51 $7.36 $7.36 160,134
2022-01-21 $6.61 $7.02 $6.30 $6.77 $6.77 137,666
2022-01-20 $7.38 $7.58 $6.86 $6.91 $6.91 142,865
2022-01-19 $7.50 $7.73 $7.07 $7.21 $7.21 126,785
2022-01-18 $8.87 $8.88 $7.12 $7.41 $7.41 234,034
2022-01-14 $8.26 $9.83 $8.26 $9.13 $9.13 147,176
2022-01-13 $9.27 $9.27 $8.14 $8.35 $8.35 201,876
2022-01-12 $10.07 $10.14 $9.00 $9.02 $9.02 116,452
2022-01-11 $10.25 $10.79 $9.56 $10.01 $10.01 190,295
2022-01-10 $9.92 $10.36 $9.39 $10.27 $10.27 188,661
2022-01-07 $10.10 $10.22 $9.50 $10.09 $10.09 59,397
2022-01-06 $11.11 $11.11 $9.87 $10.14 $10.14 104,557
2022-01-05 $12.00 $12.44 $11.00 $11.02 $11.02 45,385
2022-01-04 $13.10 $13.48 $11.61 $12.02 $12.02 79,960
2022-01-03 $11.18 $13.01 $10.50 $12.95 $12.95 102,389
2021-12-31 $11.61 $11.74 $11.00 $11.14 $11.14 202,543
2021-12-30 $9.98 $11.35 $9.95 $11.00 $11.00 195,418
2021-12-29 $10.33 $10.80 $9.67 $10.00 $10.00 121,039
2021-12-28 $11.05 $11.17 $10.46 $10.47 $10.47 58,166
2021-12-27 $11.96 $12.01 $11.06 $11.23 $11.23 62,838
2021-12-23 $12.18 $12.83 $12.02 $12.02 $12.02 50,835
2021-12-22 $12.14 $12.64 $11.94 $12.30 $12.30 67,259
2021-12-21 $12.52 $12.77 $11.91 $12.14 $12.14 37,466
2021-12-20 $13.09 $13.93 $12.00 $12.45 $12.45 47,905
2021-12-17 $13.12 $13.95 $12.14 $13.39 $13.39 212,613
2021-12-16 $12.81 $13.54 $12.02 $13.32 $13.32 47,700
2021-12-15 $12.01 $13.38 $11.71 $12.70 $12.70 70,188
2021-12-14 $12.73 $13.07 $11.90 $12.09 $12.09 39,860
2021-12-13 $12.90 $13.23 $12.35 $12.78 $12.78 34,137
2021-12-10 $13.20 $13.89 $13.02 $13.11 $13.11 33,742
2021-12-09 $14.23 $14.75 $13.11 $13.20 $13.20 28,846
2021-12-08 $13.88 $15.08 $13.88 $14.38 $14.38 25,204
2021-12-07 $12.96 $14.08 $12.96 $13.95 $13.95 49,552
2021-12-06 $12.38 $13.15 $11.92 $12.60 $12.60 44,502
2021-12-03 $13.14 $13.25 $11.83 $12.20 $12.20 49,207
2021-12-02 $12.93 $13.47 $12.08 $13.04 $13.04 48,869
2021-12-01 $12.91 $13.55 $12.25 $12.47 $12.47 53,830
2021-11-30 $13.04 $13.04 $11.70 $12.75 $12.75 45,705
2021-11-29 $13.80 $13.80 $12.38 $12.53 $12.53 42,059
2021-11-26 $13.81 $14.14 $13.04 $13.29 $13.29 23,870
2021-11-24 $13.50 $14.34 $13.03 $14.33 $14.33 22,136
2021-11-23 $13.33 $14.09 $12.87 $13.71 $13.71 61,510
2021-11-22 $14.00 $14.30 $13.31 $13.33 $13.33 32,069
2021-11-19 $13.91 $14.32 $13.65 $13.94 $13.94 26,778
2021-11-18 $14.38 $14.57 $13.61 $13.85 $13.85 41,326
2021-11-17 $14.19 $15.12 $13.81 $14.48 $14.48 63,340
2021-11-16 $15.05 $15.17 $13.54 $14.28 $14.28 157,522
2021-11-15 $14.65 $14.95 $14.24 $14.79 $14.79 37,066
2021-11-12 $14.64 $14.89 $14.20 $14.48 $14.48 31,860
2021-11-11 $14.66 $15.04 $14.24 $14.69 $14.69 31,044
2021-11-10 $14.91 $15.43 $14.20 $14.36 $14.36 20,218
2021-11-09 $15.46 $15.79 $14.54 $14.87 $14.87 40,536
2021-11-08 $16.82 $16.99 $15.31 $15.68 $15.68 53,652
2021-11-05 $14.95 $17.15 $14.95 $16.78 $16.78 101,800
2021-11-04 $15.49 $16.17 $14.95 $14.97 $14.97 37,687
2021-11-03 $15.22 $16.03 $15.18 $15.69 $15.69 39,288
2021-11-02 $15.63 $15.88 $14.84 $15.22 $15.22 42,916
2021-11-01 $14.45 $15.73 $14.09 $15.15 $15.15 49,970
2021-10-29 $13.92 $15.34 $13.92 $14.41 $14.41 30,580
2021-10-28 $14.00 $14.90 $13.61 $13.90 $13.90 43,728
2021-10-27 $15.09 $15.60 $13.89 $13.89 $13.89 29,916
2021-10-26 $14.86 $16.20 $14.71 $15.21 $15.21 55,354
2021-10-25 $14.51 $15.04 $13.88 $14.72 $14.72 39,636
2021-10-22 $15.05 $15.11 $14.33 $14.53 $14.53 26,947
2021-10-21 $14.80 $15.59 $14.78 $15.08 $15.08 22,769
2021-10-20 $13.88 $15.04 $13.65 $14.78 $14.78 42,252
2021-10-19 $14.00 $14.40 $13.35 $13.97 $13.97 83,809
2021-10-18 $14.85 $15.11 $13.65 $13.97 $13.97 57,892
2021-10-15 $15.12 $15.12 $14.47 $14.82 $14.82 39,681
2021-10-14 $15.25 $15.61 $14.71 $14.86 $14.86 27,521
2021-10-13 $14.87 $15.28 $14.60 $15.01 $15.01 24,050
2021-10-12 $15.40 $15.53 $14.48 $14.88 $14.88 34,639
2021-10-11 $14.16 $15.83 $14.16 $15.38 $15.38 52,450
2021-10-08 $15.65 $16.14 $13.92 $14.25 $14.25 193,225
2021-10-07 $15.66 $16.20 $15.57 $15.76 $15.76 42,246
2021-10-06 $15.19 $15.76 $15.05 $15.48 $15.48 18,270
2021-10-05 $15.50 $15.80 $15.11 $15.37 $15.37 52,871
2021-10-04 $16.55 $16.60 $15.33 $15.37 $15.37 98,347
2021-10-01 $16.28 $16.60 $15.79 $16.54 $16.54 45,989
2021-09-30 $16.16 $16.80 $16.15 $16.33 $16.33 36,203
2021-09-29 $17.00 $17.00 $16.00 $16.14 $16.14 54,047
2021-09-28 $17.12 $17.30 $16.50 $17.00 $17.00 63,590
2021-09-27 $17.28 $17.61 $16.77 $17.11 $17.11 63,306
2021-09-24 $18.76 $18.85 $17.00 $17.20 $17.20 78,037
2021-09-23 $18.30 $19.34 $17.89 $18.85 $18.85 52,166
2021-09-22 $18.95 $19.29 $17.55 $18.05 $18.05 67,196
2021-09-21 $19.06 $19.61 $18.50 $18.89 $18.89 77,547
2021-09-20 $19.05 $19.56 $17.83 $19.08 $19.08 110,205
2021-09-17 $19.32 $19.99 $18.81 $19.11 $19.11 257,477
2021-09-16 $17.98 $19.18 $17.70 $19.14 $19.14 66,410
2021-09-15 $17.40 $18.58 $17.40 $18.03 $18.03 46,894
2021-09-14 $16.85 $18.19 $16.61 $17.46 $17.46 97,535
2021-09-13 $16.68 $17.12 $16.22 $16.87 $16.87 70,369
2021-09-10 $17.05 $17.34 $16.66 $16.66 $16.66 60,531
2021-09-09 $17.09 $17.28 $16.72 $16.80 $16.80 55,642
2021-09-08 $17.06 $17.45 $16.62 $16.96 $16.96 46,133
2021-09-07 $16.91 $17.86 $16.91 $17.17 $17.17 76,144
2021-09-03 $17.62 $17.94 $16.41 $16.90 $16.90 58,209
2021-09-02 $17.59 $18.15 $17.06 $17.74 $17.74 38,391
2021-09-01 $17.33 $17.55 $17.00 $17.55 $17.55 37,814
2021-08-31 $16.80 $17.34 $16.68 $17.20 $17.20 37,616
2021-08-30 $17.24 $17.68 $16.72 $16.80 $16.80 53,553
2021-08-27 $16.69 $17.80 $16.65 $17.24 $17.24 42,935
2021-08-26 $16.93 $17.32 $16.60 $16.68 $16.68 31,110
2021-08-25 $17.35 $17.45 $16.82 $16.93 $16.93 84,978
2021-08-24 $17.72 $17.98 $17.02 $17.29 $17.29 81,353
2021-08-23 $18.34 $18.51 $17.68 $17.79 $17.79 77,564
2021-08-20 $19.17 $19.17 $17.56 $18.30 $18.30 95,251
2021-08-19 $19.79 $19.96 $18.74 $19.32 $19.32 48,252
2021-08-18 $19.31 $20.47 $19.10 $19.87 $19.87 66,779
2021-08-17 $19.33 $19.50 $18.68 $19.26 $19.26 52,934
2021-08-16 $19.98 $20.71 $19.16 $19.65 $19.65 124,981
2021-08-13 $20.54 $20.54 $19.55 $20.11 $20.11 79,445
2021-08-12 $20.25 $21.15 $20.00 $20.60 $20.60 90,176
2021-08-11 $20.55 $20.63 $19.50 $20.28 $20.28 139,470
2021-08-10 $22.88 $22.88 $20.46 $20.63 $20.63 281,561
2021-08-09 $21.88 $22.95 $20.72 $22.88 $22.88 97,259
2021-08-06 $19.12 $22.93 $18.68 $21.62 $21.62 129,670
2021-08-05 $18.04 $19.49 $18.01 $19.06 $19.06 37,059
2021-08-04 $17.73 $18.19 $17.73 $18.00 $18.00 26,105
2021-08-03 $17.87 $18.05 $17.21 $17.81 $17.81 23,905
2021-08-02 $17.51 $18.20 $17.23 $17.75 $17.75 36,261
2021-07-30 $17.71 $17.91 $17.01 $17.30 $17.30 91,358
2021-07-29 $18.18 $18.40 $17.20 $17.78 $17.78 43,482
2021-07-28 $16.48 $18.13 $16.41 $17.99 $17.99 95,214
2021-07-27 $16.30 $16.70 $15.72 $16.36 $16.36 49,199
2021-07-26 $16.77 $17.06 $15.90 $16.43 $16.43 75,772
2021-07-23 $16.36 $16.96 $15.90 $16.69 $16.69 48,120
2021-07-22 $17.50 $17.50 $16.22 $16.43 $16.43 46,631
2021-07-21 $16.92 $17.71 $16.70 $17.57 $17.57 48,198
2021-07-20 $16.12 $16.80 $15.98 $16.65 $16.65 64,645
2021-07-19 $15.90 $16.10 $15.52 $15.98 $15.98 99,460
2021-07-16 $15.69 $16.44 $15.60 $15.98 $15.98 56,702
2021-07-15 $16.50 $16.50 $15.25 $15.58 $15.58 135,832
2021-07-14 $16.93 $17.40 $16.60 $16.64 $16.64 227,694
2021-07-13 $17.94 $18.03 $16.69 $16.79 $16.79 78,996
2021-07-12 $18.25 $18.97 $17.77 $18.05 $18.05 99,120
2021-07-09 $17.89 $18.12 $17.51 $18.06 $18.06 49,625
2021-07-08 $17.45 $18.86 $17.11 $17.86 $17.86 99,751
2021-07-07 $18.67 $18.72 $17.40 $17.74 $17.74 73,576
2021-07-06 $18.37 $18.59 $18.08 $18.41 $18.41 87,752
2021-07-02 $18.25 $18.42 $17.57 $18.13 $18.13 126,323
2021-07-01 $18.32 $18.67 $17.91 $18.43 $18.43 72,383
2021-06-30 $18.69 $18.98 $18.31 $18.53 $18.53 116,668
2021-06-29 $19.21 $19.89 $18.50 $18.89 $18.89 107,631
2021-06-28 $20.00 $20.39 $19.22 $19.41 $19.41 113,715
2021-06-25 $20.35 $21.14 $19.90 $20.25 $20.25 1,264,306
2021-06-24 $20.24 $21.08 $20.24 $20.45 $20.45 120,275
2021-06-23 $21.03 $21.41 $19.50 $20.06 $20.06 223,914
2021-06-22 $22.83 $23.13 $20.90 $21.25 $21.25 137,118
2021-06-21 $24.14 $24.49 $22.58 $23.06 $23.06 142,219
2021-06-18 $23.93 $25.00 $23.06 $24.13 $24.13 133,982
2021-06-17 $24.78 $25.48 $23.58 $25.05 $25.05 115,324
2021-06-16 $24.08 $25.25 $23.11 $25.04 $25.04 115,933
2021-06-15 $25.58 $25.59 $23.18 $24.05 $24.05 134,831
2021-06-14 $26.68 $27.09 $25.05 $25.55 $25.55 117,355
2021-06-11 $26.70 $27.00 $25.94 $26.81 $26.81 58,192
2021-06-10 $27.00 $27.00 $25.84 $26.78 $26.78 54,826
2021-06-09 $26.30 $26.97 $26.12 $26.76 $26.76 94,956
2021-06-08 $25.41 $26.23 $24.61 $26.01 $26.01 83,958
2021-06-07 $24.28 $25.84 $23.65 $25.41 $25.41 155,579
2021-06-04 $24.13 $24.30 $23.28 $24.15 $24.15 68,638
2021-06-03 $22.12 $24.44 $21.51 $24.20 $24.20 84,531
2021-06-02 $23.00 $23.34 $21.85 $22.32 $22.32 102,612
2021-06-01 $22.54 $23.39 $20.77 $22.57 $22.57 234,416
2021-05-28 $20.31 $22.95 $20.28 $22.62 $22.62 145,380
2021-05-27 $20.04 $21.03 $19.68 $20.35 $20.35 69,793
2021-05-26 $20.17 $20.38 $19.17 $20.03 $20.03 82,419
2021-05-25 $20.14 $20.55 $19.73 $19.95 $19.95 104,390
2021-05-24 $19.87 $20.65 $19.45 $20.48 $20.48 148,026
2021-05-21 $19.80 $20.20 $19.09 $19.77 $19.77 116,343
2021-05-20 $18.49 $19.48 $18.33 $19.33 $19.33 70,849
2021-05-19 $17.90 $18.82 $17.50 $18.54 $18.54 93,963
2021-05-18 $18.87 $19.53 $17.82 $18.23 $18.23 135,736
2021-05-17 $18.16 $19.14 $17.86 $18.48 $18.48 97,392
2021-05-14 $16.69 $18.25 $16.69 $18.18 $18.18 167,117
2021-05-13 $17.15 $17.79 $16.40 $16.66 $16.66 106,822
2021-05-12 $17.28 $18.28 $16.68 $16.86 $16.86 94,170
2021-05-11 $16.01 $17.94 $16.00 $17.35 $17.35 82,660
2021-05-10 $18.30 $18.30 $16.34 $16.41 $16.41 125,910
2021-05-07 $18.17 $19.25 $17.70 $18.55 $18.55 116,116
2021-05-06 $20.02 $20.34 $17.41 $18.27 $18.27 222,545
2021-05-05 $20.00 $20.54 $19.66 $20.08 $20.08 101,649
2021-05-04 $20.43 $20.80 $19.63 $20.00 $20.00 160,003
2021-05-03 $20.24 $20.97 $19.16 $20.55 $20.55 137,315
2021-04-30 $19.14 $20.29 $19.14 $19.80 $19.80 145,263
2021-04-29 $19.71 $19.93 $18.31 $19.20 $19.20 140,096
2021-04-28 $19.54 $20.40 $17.60 $19.57 $19.57 233,447
2021-04-27 $17.32 $20.00 $17.30 $19.62 $19.62 263,777
2021-04-26 $18.28 $18.33 $16.60 $17.21 $17.21 284,915
2021-04-23 $15.65 $19.43 $14.97 $18.17 $18.17 1,137,303
2021-04-22 $12.11 $16.38 $11.70 $15.78 $15.78 4,867,186
2021-04-21 $11.95 $12.14 $11.51 $11.72 $11.72 114,761
2021-04-20 $12.24 $12.24 $11.33 $11.89 $11.89 74,892
2021-04-19 $12.70 $13.20 $11.64 $11.75 $11.75 167,122
2021-04-16 $13.53 $13.53 $12.61 $12.88 $12.88 75,076
2021-04-15 $13.98 $14.20 $13.04 $13.31 $13.31 108,291
2021-04-14 $13.50 $15.18 $13.50 $13.89 $13.89 275,053
2021-04-13 $14.42 $14.69 $13.26 $13.66 $13.66 93,351
2021-04-12 $15.36 $15.36 $13.91 $14.54 $14.54 129,176
2021-04-09 $14.42 $15.99 $13.94 $15.49 $15.49 96,243
2021-04-08 $14.06 $14.63 $13.90 $14.53 $14.53 61,856
2021-04-07 $13.42 $14.48 $13.38 $14.03 $14.03 91,927
2021-04-06 $13.57 $13.96 $13.38 $13.40 $13.40 111,233
2021-04-05 $14.85 $15.42 $13.05 $13.61 $13.61 165,373
2021-04-01 $15.44 $15.44 $14.32 $14.55 $14.55 124,441
2021-03-31 $14.07 $15.25 $13.75 $15.08 $15.08 95,614
2021-03-30 $13.64 $14.16 $12.70 $13.90 $13.90 175,930
2021-03-29 $14.90 $15.22 $13.41 $13.49 $13.49 225,674
2021-03-26 $15.17 $15.17 $14.13 $15.00 $15.00 152,306
2021-03-25 $14.90 $15.55 $14.07 $15.16 $15.16 135,165
2021-03-24 $17.50 $17.50 $14.90 $14.95 $14.95 240,503
2021-03-23 $17.71 $17.71 $16.28 $16.64 $16.64 124,504
2021-03-22 $16.48 $18.39 $16.48 $17.92 $17.92 148,292
2021-03-19 $17.59 $17.96 $16.29 $16.47 $16.47 255,409
2021-03-18 $18.47 $18.57 $17.44 $17.58 $17.58 68,723
2021-03-17 $17.22 $18.39 $16.50 $18.06 $18.06 156,302
2021-03-16 $17.25 $17.93 $16.80 $17.22 $17.22 118,260
2021-03-15 $16.86 $18.84 $16.60 $17.35 $17.35 142,583
2021-03-12 $16.85 $17.42 $16.00 $16.58 $16.58 41,254
2021-03-11 $16.02 $17.51 $15.68 $16.87 $16.87 75,655
2021-03-10 $16.72 $18.39 $15.20 $15.60 $15.60 116,272
2021-03-09 $16.04 $16.99 $15.74 $16.33 $16.33 121,552
2021-03-08 $15.25 $17.19 $15.10 $15.54 $15.54 82,395
2021-03-05 $16.02 $16.02 $13.56 $15.14 $15.14 120,181
2021-03-04 $16.07 $16.92 $13.94 $15.82 $15.82 183,167
2021-03-03 $18.23 $18.96 $16.20 $16.21 $16.21 119,459
2021-03-02 $18.45 $18.90 $17.39 $18.17 $18.17 117,342
2021-03-01 $16.66 $18.55 $16.49 $18.39 $18.39 137,359
2021-02-26 $18.05 $18.28 $16.03 $16.20 $16.20 174,062
2021-02-25 $18.04 $18.32 $16.91 $17.69 $17.69 88,759
2021-02-24 $18.63 $18.63 $17.60 $17.90 $17.90 96,675
2021-02-23 $18.33 $19.01 $16.58 $18.00 $18.00 98,821
2021-02-22 $19.56 $20.20 $18.10 $18.68 $18.68 186,397
2021-02-19 $20.87 $21.70 $19.38 $19.56 $19.56 209,089
2021-02-18 $22.37 $22.38 $20.61 $21.08 $21.08 118,879
2021-02-17 $23.23 $23.36 $21.46 $21.71 $21.71 171,514
2021-02-16 $25.23 $25.91 $23.01 $23.58 $23.58 315,787
2021-02-12 $25.30 $25.99 $22.56 $25.00 $25.00 705,972
2021-02-11 $24.31 $24.70 $23.80 $24.58 $24.58 74,374
2021-02-10 $24.70 $24.80 $22.00 $24.25 $24.25 172,968
2021-02-09 $26.80 $26.80 $24.21 $24.48 $24.48 162,474
2021-02-08 $25.53 $29.35 $25.10 $26.85 $26.85 222,236
2021-02-05 $23.76 $24.99 $22.33 $23.98 $23.98 128,658
2021-02-04 $23.90 $23.94 $22.43 $23.76 $23.76 60,385
2021-02-03 $24.56 $24.56 $22.09 $23.88 $23.88 123,751
2021-02-02 $24.56 $25.25 $23.13 $24.38 $24.38 54,861
2021-02-01 $24.08 $25.55 $23.47 $24.53 $24.53 91,262
2021-01-29 $25.78 $26.92 $23.35 $23.88 $23.88 96,125
2021-01-28 $26.50 $28.52 $25.11 $25.12 $25.12 110,713
2021-01-27 $28.75 $29.10 $26.12 $26.50 $26.50 136,485
2021-01-26 $28.72 $31.95 $28.13 $29.22 $29.22 105,553
2021-01-25 $26.18 $28.69 $25.43 $28.46 $28.46 81,296
2021-01-22 $25.72 $27.90 $25.17 $26.60 $26.60 104,273
2021-01-21 $27.50 $27.81 $24.57 $25.87 $25.87 78,425
2021-01-20 $28.31 $28.58 $25.60 $27.35 $27.35 198,924
2021-01-19 $29.28 $32.00 $27.63 $28.43 $28.43 113,096
2021-01-15 $29.36 $30.00 $27.32 $28.30 $28.30 119,932
2021-01-14 $32.75 $32.75 $29.45 $29.73 $29.73 108,221
2021-01-13 $27.90 $32.94 $26.65 $31.45 $31.45 199,430
2021-01-12 $26.25 $29.00 $26.25 $27.99 $27.99 128,864
2021-01-11 $29.25 $30.00 $25.62 $26.07 $26.07 176,354
2021-01-08 $30.98 $32.49 $28.59 $29.38 $29.38 208,953
2021-01-07 $33.00 $37.85 $31.02 $31.19 $31.19 322,563
2021-01-06 $28.00 $31.75 $27.68 $31.53 $31.53 177,085
2021-01-05 $27.33 $30.63 $27.33 $28.54 $28.54 109,161
2021-01-04 $32.00 $32.00 $26.27 $27.35 $27.35 367,327
2020-12-31 $28.48 $32.36 $27.70 $32.30 $32.30 296,857
2020-12-30 $22.65 $28.00 $21.83 $28.00 $28.00 301,121
2020-12-29 $22.52 $22.82 $20.30 $21.68 $21.68 173,346
2020-12-28 $23.06 $24.30 $21.71 $22.48 $22.48 182,555
2020-12-24 $23.76 $24.80 $20.50 $22.98 $22.98 208,540
2020-12-23 $18.77 $23.38 $18.51 $23.21 $23.21 291,508
2020-12-22 $18.71 $20.74 $18.10 $18.91 $18.91 206,057
2020-12-21 $15.40 $19.10 $15.40 $18.85 $18.85 258,783
2020-12-18 $15.78 $17.80 $15.37 $15.78 $15.78 1,000,348
2020-12-17 $15.75 $16.15 $15.24 $15.37 $15.37 190,967
2020-12-16 $15.73 $16.00 $15.40 $15.42 $15.42 96,361
2020-12-15 $15.46 $15.89 $14.73 $15.73 $15.73 125,961
2020-12-14 $15.50 $15.75 $14.00 $15.56 $15.56 194,271
2020-12-11 $15.28 $15.85 $15.17 $15.25 $15.25 74,762
2020-12-10 $16.00 $16.40 $15.13 $15.99 $15.99 103,375
2020-12-09 $16.70 $18.00 $15.07 $15.61 $15.61 347,627
2020-12-08 $19.91 $20.95 $15.75 $15.88 $15.88 524,927
2020-12-07 $17.90 $23.14 $17.90 $19.98 $19.98 519,728
2020-12-04 $15.78 $17.45 $15.52 $17.45 $17.45 273,035
2020-12-03 $15.08 $16.50 $15.08 $15.44 $15.44 263,651
2020-12-02 $15.64 $15.95 $13.66 $15.08 $15.08 432,095
2020-12-01 $13.26 $18.68 $13.26 $16.41 $16.41 1,649,544
2020-11-30 $10.27 $13.89 $10.00 $13.01 $13.01 1,677,443
2020-11-27 $9.09 $9.75 $8.81 $9.61 $9.61 136,810
2020-11-25 $8.73 $9.15 $8.66 $9.00 $9.00 42,723
2020-11-24 $8.93 $9.16 $8.57 $8.57 $8.57 64,959
2020-11-23 $8.33 $8.90 $8.12 $8.85 $8.85 80,039
2020-11-20 $8.26 $8.50 $8.10 $8.27 $8.27 210,939
2020-11-19 $8.07 $8.34 $8.07 $8.19 $8.19 146,699
2020-11-18 $8.72 $8.81 $7.90 $7.90 $7.90 464,126
2020-11-17 $8.73 $8.80 $8.41 $8.73 $8.73 88,079
2020-11-16 $9.00 $9.23 $8.45 $8.60 $8.60 161,272
2020-11-13 $9.00 $9.02 $8.58 $8.75 $8.75 40,937
2020-11-12 $8.86 $9.14 $8.65 $8.87 $8.87 41,747
2020-11-11 $9.15 $9.42 $8.75 $8.84 $8.84 48,278
2020-11-10 $9.30 $9.56 $8.80 $9.04 $9.04 58,624
2020-11-09 $9.64 $9.95 $9.11 $9.29 $9.29 174,377
2020-11-06 $9.06 $9.41 $8.92 $9.09 $9.09 42,680
2020-11-05 $9.32 $9.88 $8.80 $9.06 $9.06 87,361
2020-11-04 $8.56 $9.50 $8.56 $9.32 $9.32 91,849
2020-11-03 $8.98 $9.01 $8.45 $8.45 $8.45 207,508
2020-11-02 $8.72 $8.89 $8.40 $8.71 $8.71 183,224
2020-10-30 $8.76 $9.05 $8.41 $8.62 $8.62 113,648
2020-10-29 $9.28 $9.28 $8.84 $8.88 $8.88 45,930
2020-10-28 $9.11 $9.32 $8.80 $9.02 $9.02 72,939
2020-10-27 $9.37 $9.69 $9.19 $9.31 $9.31 76,518
2020-10-26 $9.50 $9.65 $9.30 $9.40 $9.40 58,346
2020-10-23 $9.55 $9.66 $9.13 $9.50 $9.50 132,878
2020-10-22 $9.71 $9.97 $9.41 $9.43 $9.43 219,804
2020-10-21 $11.75 $12.35 $9.05 $9.75 $9.75 886,788
2020-10-20 $12.20 $12.44 $10.60 $11.61 $11.61 441,608
2020-10-19 $12.00 $12.65 $11.73 $12.19 $12.19 343,848
2020-10-16 $12.00 $12.50 $11.79 $12.10 $12.10 393,035
2020-10-15 $11.78 $13.31 $11.50 $12.09 $12.09 499,108
2020-10-14 $14.10 $14.40 $11.99 $12.12 $12.12 2,270,506

Codiak Biosciences Inc (CDAK) News Headlines

Recent Codiak Biosciences Inc (CDAK) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.