| 名前 | Codiak BioSciences Inc. Common Stock |
| ティッカー | CDAK |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.91 | 23.01 | 25.23 | 23.58 | 315800.0 | 23.58 |
| 2021-02-12 | 25.99 | 22.56 | 25.3 | 25.0 | 706000.0 | 25.0 |
| 2021-02-11 | 24.7 | 23.8 | 24.31 | 24.58 | 74400.0 | 24.58 |
| 2021-02-10 | 24.8 | 22.0 | 24.7 | 24.25 | 173000.0 | 24.25 |
| 2021-02-09 | 26.8 | 24.21 | 26.8 | 24.48 | 162500.0 | 24.48 |
| 2021-02-08 | 29.35 | 25.1 | 25.53 | 26.85 | 222200.0 | 26.85 |
| 2021-02-05 | 24.99 | 22.33 | 23.76 | 23.98 | 128700.0 | 23.98 |
| 2021-02-04 | 23.94 | 22.43 | 23.9 | 23.76 | 60400.0 | 23.76 |
| 2021-02-03 | 24.56 | 22.09 | 24.56 | 23.88 | 123600.0 | 23.88 |
| 2021-02-02 | 25.25 | 23.13 | 24.56 | 24.38 | 55000.0 | 24.38 |
| 2021-02-01 | 25.55 | 23.47 | 24.08 | 24.53 | 91300.0 | 24.53 |
| 2021-01-29 | 26.92 | 23.34 | 25.78 | 23.88 | 96000.0 | 23.88 |
| 2021-01-28 | 28.52 | 25.11 | 26.5 | 25.12 | 110600.0 | 25.12 |
| 2021-01-27 | 29.1 | 26.12 | 28.75 | 26.5 | 136500.0 | 26.5 |
| 2021-01-26 | 31.95 | 28.13 | 28.72 | 29.22 | 105600.0 | 29.22 |
| 2021-01-25 | 28.69 | 25.43 | 26.18 | 28.46 | 81300.0 | 28.46 |
| 2021-01-22 | 27.9 | 25.17 | 25.72 | 26.6 | 104300.0 | 26.6 |
| 2021-01-21 | 27.81 | 24.57 | 27.5 | 25.87 | 78400.0 | 25.87 |
| 2021-01-20 | 28.58 | 25.6 | 28.31 | 27.35 | 198900.0 | 27.35 |
| 2021-01-19 | 32.0 | 27.63 | 29.28 | 28.43 | 113100.0 | 28.43 |
| 2021-01-15 | 30.0 | 27.32 | 29.36 | 28.3 | 119900.0 | 28.3 |
| 2021-01-14 | 32.75 | 29.45 | 32.75 | 29.73 | 108200.0 | 29.73 |
| 2021-01-13 | 32.94 | 26.65 | 27.9 | 31.45 | 199400.0 | 31.45 |
| 2021-01-12 | 29.0 | 26.25 | 26.25 | 27.99 | 128900.0 | 27.99 |
| 2021-01-11 | 30.0 | 25.62 | 29.25 | 26.07 | 176400.0 | 26.07 |
| 2021-01-08 | 32.49 | 28.59 | 30.98 | 29.38 | 208900.0 | 29.38 |
| 2021-01-07 | 37.85 | 31.02 | 33.0 | 31.19 | 322300.0 | 31.19 |
| 2021-01-06 | 31.75 | 27.68 | 28.0 | 31.53 | 176900.0 | 31.53 |
| 2021-01-05 | 30.62 | 27.33 | 27.33 | 28.54 | 109100.0 | 28.54 |
| 2021-01-04 | 32.0 | 26.27 | 32.0 | 27.35 | 367300.0 | 27.35 |
| 2020-12-31 | 32.36 | 27.7 | 28.48 | 32.3 | 296800.0 | 32.3 |
| 2020-12-30 | 28.0 | 21.83 | 22.65 | 28.0 | 301100.0 | 28.0 |
| 2020-12-29 | 22.82 | 20.3 | 22.52 | 21.68 | 173300.0 | 21.68 |
| 2020-12-28 | 24.3 | 21.71 | 23.06 | 22.48 | 183200.0 | 22.48 |
| 2020-12-24 | 24.8 | 20.5 | 23.76 | 22.98 | 208500.0 | 22.98 |
| 2020-12-23 | 23.38 | 18.51 | 18.77 | 23.21 | 291500.0 | 23.21 |
| 2020-12-22 | 20.74 | 18.1 | 18.71 | 18.91 | 206100.0 | 18.91 |
| 2020-12-21 | 19.1 | 15.4 | 15.4 | 18.85 | 258700.0 | 18.85 |
| 2020-12-18 | 17.8 | 15.37 | 15.78 | 15.78 | 1000300.0 | 15.78 |
| 2020-12-17 | 16.15 | 15.24 | 15.75 | 15.37 | 191000.0 | 15.37 |
| 2020-12-16 | 16.0 | 15.4 | 15.73 | 15.42 | 96300.0 | 15.42 |
| 2020-12-15 | 15.89 | 14.73 | 15.46 | 15.73 | 126000.0 | 15.73 |
| 2020-12-14 | 15.75 | 14.0 | 15.5 | 15.56 | 194300.0 | 15.56 |
| 2020-12-11 | 15.85 | 15.17 | 15.28 | 15.25 | 74800.0 | 15.25 |
| 2020-12-10 | 16.4 | 15.13 | 16.0 | 15.99 | 103300.0 | 15.99 |
| 2020-12-09 | 18.0 | 15.07 | 16.7 | 15.61 | 347600.0 | 15.61 |
| 2020-12-08 | 20.95 | 15.75 | 19.91 | 15.88 | 524900.0 | 15.88 |
| 2020-12-07 | 23.14 | 17.9 | 17.9 | 19.98 | 519700.0 | 19.98 |
| 2020-12-04 | 17.45 | 15.52 | 15.78 | 17.45 | 273000.0 | 17.45 |
| 2020-12-03 | 16.5 | 15.08 | 15.08 | 15.44 | 263700.0 | 15.44 |
| 2020-12-02 | 15.95 | 13.66 | 15.64 | 15.08 | 432100.0 | 15.08 |
| 2020-12-01 | 18.68 | 13.26 | 13.26 | 16.41 | 1653200.0 | 16.41 |
| 2020-11-30 | 13.89 | 10.0 | 10.27 | 13.01 | 1677400.0 | 13.01 |
| 2020-11-27 | 9.75 | 8.81 | 9.09 | 9.61 | 136800.0 | 9.61 |
| 2020-11-25 | 9.15 | 8.66 | 8.73 | 9.0 | 42700.0 | 9.0 |
| 2020-11-24 | 9.16 | 8.57 | 8.93 | 8.57 | 65000.0 | 8.57 |
| 2020-11-23 | 8.9 | 8.12 | 8.33 | 8.85 | 80000.0 | 8.85 |
| 2020-11-20 | 8.5 | 8.1 | 8.26 | 8.27 | 210900.0 | 8.27 |
| 2020-11-19 | 8.34 | 8.07 | 8.07 | 8.19 | 146700.0 | 8.19 |
| 2020-11-18 | 8.81 | 7.9 | 8.72 | 7.9 | 464100.0 | 7.9 |
| 2020-11-17 | 8.8 | 8.41 | 8.73 | 8.73 | 87900.0 | 8.73 |
| 2020-11-16 | 9.23 | 8.45 | 9.0 | 8.6 | 161300.0 | 8.6 |
| 2020-11-13 | 9.02 | 8.58 | 9.0 | 8.75 | 40900.0 | 8.75 |
| 2020-11-12 | 9.14 | 8.65 | 8.86 | 8.87 | 41700.0 | 8.87 |
| 2020-11-11 | 9.42 | 8.75 | 9.15 | 8.84 | 48300.0 | 8.84 |
| 2020-11-10 | 9.56 | 8.8 | 9.3 | 9.04 | 58600.0 | 9.04 |
| 2020-11-09 | 9.95 | 9.1 | 9.64 | 9.29 | 174400.0 | 9.29 |
| 2020-11-06 | 9.41 | 8.92 | 9.06 | 9.09 | 42700.0 | 9.09 |
| 2020-11-05 | 9.88 | 8.8 | 9.32 | 9.06 | 87400.0 | 9.06 |
| 2020-11-04 | 9.5 | 8.56 | 8.56 | 9.32 | 91800.0 | 9.32 |
| 2020-11-03 | 9.01 | 8.45 | 8.98 | 8.45 | 207500.0 | 8.45 |
| 2020-11-02 | 8.89 | 8.4 | 8.72 | 8.71 | 183200.0 | 8.71 |
| 2020-10-30 | 9.05 | 8.4 | 8.76 | 8.62 | 113600.0 | 8.62 |
| 2020-10-29 | 9.28 | 8.84 | 9.28 | 8.88 | 45900.0 | 8.88 |
| 2020-10-28 | 9.32 | 8.8 | 9.11 | 9.02 | 72900.0 | 9.02 |
| 2020-10-27 | 9.69 | 9.19 | 9.37 | 9.31 | 76500.0 | 9.31 |
| 2020-10-26 | 9.65 | 9.3 | 9.5 | 9.4 | 58300.0 | 9.4 |
| 2020-10-23 | 9.66 | 9.13 | 9.55 | 9.5 | 132900.0 | 9.5 |
| 2020-10-22 | 9.97 | 9.41 | 9.71 | 9.43 | 219800.0 | 9.43 |
| 2020-10-21 | 12.35 | 9.05 | 11.75 | 9.75 | 886500.0 | 9.75 |
| 2020-10-20 | 12.44 | 10.6 | 12.2 | 11.61 | 441600.0 | 11.61 |
| 2020-10-19 | 12.65 | 11.73 | 12.0 | 12.19 | 343800.0 | 12.19 |
| 2020-10-16 | 12.5 | 11.79 | 12.0 | 12.1 | 392500.0 | 12.1 |
| 2020-10-15 | 13.31 | 11.5 | 11.78 | 12.09 | 495800.0 | 12.09 |
| 2020-10-14 | 14.4 | 11.99 | 14.1 | 12.12 | 2270500.0 | 12.12 |