Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codex Dna Inc (NQ: DNAY )

1.300 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.920 1.960 1.820 1.910 99,344 -0.01(-0.52%)
Jul 28, 2022 1.910 1.960 1.880 1.920 127,560 -0.04(-2.04%)
Jul 27, 2022 1.810 2.000 1.810 1.960 224,543 +0.06(+3.16%)
Jul 26, 2022 1.890 1.950 1.790 1.900 159,583 +0.02(+1.06%)
Jul 25, 2022 1.860 1.950 1.750 1.880 348,026 -0.03(-1.57%)
Jul 22, 2022 1.860 1.960 1.830 1.910 250,867 -0.05(-2.55%)
Jul 21, 2022 1.870 1.990 1.808 1.960 1,128,774 +0.03(+1.55%)
Jul 20, 2022 1.730 1.999 1.730 1.930 231,059 +0.19(+10.92%)
Jul 19, 2022 1.710 1.800 1.700 1.740 209,518 +0.04(+2.35%)
Jul 18, 2022 1.700 1.740 1.670 1.700 197,987 +0.00(+0.00%)
Jul 15, 2022 1.820 1.820 1.700 1.700 331,234 -0.14(-7.61%)
Jul 14, 2022 1.810 1.880 1.750 1.840 131,154 +0.00(+0.00%)
Jul 13, 2022 1.760 1.840 1.760 1.840 83,159 +0.03(+1.66%)
Jul 12, 2022 1.830 1.880 1.750 1.810 160,462 -0.04(-2.16%)
Jul 11, 2022 1.930 2.060 1.820 1.850 289,224 -0.22(-10.63%)
Jul 08, 2022 2.020 2.096 2.010 2.070 148,384 +0.03(+1.47%)
Jul 07, 2022 1.960 2.050 1.942 2.040 286,755 +0.05(+2.51%)
Jul 06, 2022 1.960 2.030 1.890 1.990 350,398 +0.02(+1.02%)
Jul 05, 2022 1.790 2.010 1.770 1.970 664,104 +0.11(+5.91%)
Jul 01, 2022 1.850 1.950 1.731 1.860 760,445 +0.06(+3.33%)
Jun 30, 2022 2.100 2.120 1.770 1.800 4,116,963 -0.12(-6.25%)
Jun 29, 2022 2.290 2.320 1.910 1.920 783,761 -0.37(-16.16%)
Jun 28, 2022 2.410 2.410 2.150 2.290 309,807 -0.16(-6.53%)
Jun 27, 2022 2.110 2.550 2.100 2.450 2,406,475 +0.32(+15.02%)
Jun 24, 2022 2.020 2.210 1.910 2.130 1,716,926 +0.13(+6.50%)
Jun 23, 2022 2.040 2.060 1.870 2.000 1,781,327 -0.06(-2.91%)
Jun 22, 2022 2.710 2.900 2.050 2.060 12,224,836 -0.08(-3.74%)
Jun 21, 2022 2.450 2.490 2.110 2.140 238,636 -0.24(-10.08%)
Jun 17, 2022 2.480 2.500 2.250 2.380 189,730 -0.05(-2.06%)
Jun 16, 2022 2.730 2.730 2.320 2.430 180,489 -0.28(-10.33%)
Jun 15, 2022 2.740 2.770 2.560 2.710 133,164 +0.02(+0.74%)
Jun 14, 2022 2.940 2.990 2.610 2.690 126,879 -0.25(-8.50%)
Jun 13, 2022 3.070 3.085 2.880 2.940 103,816 -0.22(-6.96%)
Jun 10, 2022 3.480 3.761 3.030 3.160 202,150 -0.33(-9.46%)
Jun 09, 2022 3.560 3.595 3.420 3.490 72,943 -0.12(-3.32%)
Jun 08, 2022 3.630 3.830 3.580 3.610 88,225 -0.08(-2.17%)
Jun 07, 2022 3.500 3.820 3.481 3.690 123,677 +0.14(+3.94%)
Jun 06, 2022 3.650 3.723 3.450 3.550 89,456 -0.08(-2.20%)
Jun 03, 2022 3.530 3.650 3.410 3.630 102,705 +0.05(+1.40%)
Jun 02, 2022 3.690 3.760 3.460 3.580 123,278 +0.08(+2.29%)
Jun 01, 2022 3.970 4.339 3.480 3.500 127,021 -0.48(-12.06%)
May 31, 2022 4.330 4.330 3.920 3.980 90,758 -0.17(-4.10%)
May 27, 2022 4.120 4.440 4.080 4.150 155,750 +0.01(+0.24%)
May 26, 2022 4.140 4.380 4.130 4.140 56,536 -0.03(-0.72%)
May 25, 2022 4.440 4.600 4.110 4.170 94,836 -0.32(-7.13%)
May 24, 2022 4.630 4.720 4.270 4.490 74,521 -0.16(-3.44%)
May 23, 2022 4.180 4.680 4.070 4.650 83,849 +0.48(+11.51%)
May 20, 2022 4.460 4.460 4.050 4.170 65,429 -0.26(-5.87%)
May 19, 2022 4.220 4.590 4.220 4.430 62,060 +0.11(+2.55%)
May 18, 2022 4.350 4.420 4.110 4.320 78,070 -0.12(-2.70%)
May 17, 2022 4.270 4.495 4.091 4.440 97,323 +0.30(+7.25%)
May 16, 2022 3.800 4.250 3.800 4.140 93,002 +0.33(+8.66%)
May 13, 2022 3.770 3.965 3.510 3.810 120,067 +0.11(+2.97%)
May 12, 2022 3.530 3.750 3.450 3.700 101,372 +0.25(+7.25%)
May 11, 2022 4.220 4.370 3.430 3.450 191,422 -0.54(-13.53%)
May 10, 2022 3.950 3.990 3.760 3.990 108,358 +0.24(+6.40%)
May 09, 2022 4.040 4.040 3.700 3.750 121,032 -0.29(-7.18%)
May 06, 2022 4.080 4.200 3.780 4.040 83,207 +0.03(+0.75%)
May 05, 2022 4.220 4.245 3.940 4.010 96,002 -0.34(-7.82%)
May 04, 2022 4.290 4.360 3.900 4.350 85,762 +0.20(+4.82%)
May 03, 2022 4.120 4.375 4.090 4.150 128,989 +0.00(+0.00%)
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.