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

Codex Dna Inc (NQ: DNAY )

N/A 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 (%)
Dec 31, 2021 10.90 10.96 9.801 10.80 2,450,743 -0.18(-1.64%)
Dec 30, 2021 10.23 11.12 9.670 10.98 12,136,883 +1.65(+17.68%)
Dec 29, 2021 7.500 9.590 6.960 9.330 5,741,561 +2.62(+39.05%)
Dec 28, 2021 6.410 7.270 6.350 6.710 298,576 +0.21(+3.23%)
Dec 27, 2021 6.310 6.930 6.157 6.500 288,986 +0.19(+3.01%)
Dec 23, 2021 7.320 7.410 6.220 6.310 235,414 -1.06(-14.38%)
Dec 22, 2021 6.730 7.790 6.730 7.370 217,258 +0.70(+10.49%)
Dec 21, 2021 6.840 6.910 6.520 6.670 38,773 -0.23(-3.33%)
Dec 20, 2021 6.900 7.150 6.760 6.900 67,224 -0.20(-2.82%)
Dec 17, 2021 7.030 7.190 6.561 7.100 210,701 -0.06(-0.84%)
Dec 16, 2021 6.810 7.160 6.600 7.160 78,047 +0.46(+6.87%)
Dec 15, 2021 6.440 7.000 6.230 6.700 90,552 +0.27(+4.20%)
Dec 14, 2021 6.720 6.720 6.390 6.430 42,238 -0.12(-1.83%)
Dec 13, 2021 6.960 7.280 6.230 6.550 51,914 -0.43(-6.16%)
Dec 10, 2021 7.020 7.160 6.810 6.980 32,496 -0.01(-0.14%)
Dec 09, 2021 7.300 7.310 6.710 6.990 42,852 -0.35(-4.77%)
Dec 08, 2021 6.870 7.600 6.870 7.340 69,557 +0.43(+6.22%)
Dec 07, 2021 6.390 7.095 6.390 6.910 61,488 +0.50(+7.80%)
Dec 06, 2021 6.420 6.490 6.216 6.410 33,074 -0.01(-0.16%)
Dec 03, 2021 7.180 7.320 6.380 6.420 99,901 -0.81(-11.20%)
Dec 02, 2021 6.790 7.260 6.660 7.230 83,846 +0.51(+7.59%)
Dec 01, 2021 6.980 7.508 6.630 6.720 84,092 -0.12(-1.75%)
Nov 30, 2021 6.560 6.930 6.310 6.840 65,935 +0.24(+3.64%)
Nov 29, 2021 6.980 7.080 6.420 6.600 58,778 -0.20(-2.94%)
Nov 26, 2021 6.830 7.110 6.610 6.800 73,025 +0.06(+0.89%)
Nov 24, 2021 6.760 6.880 6.480 6.740 1,004,906 -0.06(-0.88%)
Nov 23, 2021 7.170 7.290 6.560 6.800 68,998 -0.28(-3.95%)
Nov 22, 2021 7.040 7.290 6.710 7.080 84,024 +0.00(+0.00%)
Nov 19, 2021 7.500 7.673 7.030 7.080 42,074 -0.43(-5.73%)
Nov 18, 2021 7.760 7.620 7.425 7.510 76,463 -0.29(-3.72%)
Nov 17, 2021 8.180 8.300 7.650 7.800 61,369 -0.41(-4.99%)
Nov 16, 2021 8.200 8.279 8.079 8.210 69,385 +0.08(+0.98%)
Nov 15, 2021 8.410 8.414 7.820 8.130 53,897 -0.16(-1.93%)
Nov 12, 2021 8.180 8.410 7.720 8.290 79,742 +0.22(+2.73%)
Nov 11, 2021 8.660 8.716 7.950 8.070 73,622 -0.52(-6.05%)
Nov 10, 2021 9.220 8.590 168,053 -0.70(-7.53%)
Nov 09, 2021 10.05 10.14 9.160 9.290 82,293 -0.77(-7.65%)
Nov 08, 2021 10.44 10.90 9.840 10.06 106,940 -0.37(-3.55%)
Nov 05, 2021 10.84 10.95 10.02 10.43 28,019 -0.24(-2.25%)
Nov 04, 2021 10.12 11.11 10.07 10.67 45,196 +0.45(+4.40%)
Nov 03, 2021 9.730 10.24 9.719 10.22 17,699 +0.55(+5.69%)
Nov 02, 2021 9.580 9.670 9.365 9.670 21,725 +0.22(+2.33%)
Nov 01, 2021 9.100 9.500 9.240 9.450 24,193 +0.21(+2.27%)
Oct 29, 2021 9.640 9.640 9.200 9.240 35,906 -0.41(-4.25%)
Oct 28, 2021 9.560 9.710 9.430 9.650 43,407 +0.18(+1.90%)
Oct 27, 2021 9.590 9.540 9.360 9.470 41,230 -0.13(-1.35%)
Oct 26, 2021 9.140 9.720 9.600 33,183 +0.46(+5.03%)
Oct 25, 2021 9.560 9.560 9.060 9.140 46,305 -0.41(-4.29%)
Oct 22, 2021 9.870 9.980 9.500 9.550 70,145 -0.34(-3.44%)
Oct 21, 2021 9.800 10.23 9.790 9.890 44,971 +0.06(+0.61%)
Oct 20, 2021 9.770 9.984 9.710 9.830 31,615 +0.00(+0.00%)
Oct 19, 2021 10.85 10.86 9.620 9.830 83,892 -1.05(-9.65%)
Oct 18, 2021 10.87 11.02 10.68 10.88 50,826 +0.01(+0.09%)
Oct 15, 2021 10.82 11.21 10.41 10.87 45,791 +0.23(+2.16%)
Oct 14, 2021 10.84 10.91 10.50 10.64 35,503 -0.15(-1.39%)
Oct 13, 2021 10.86 11.63 10.41 10.79 39,074 -0.01(-0.09%)
Oct 12, 2021 10.67 11.25 10.33 10.80 54,657 +0.13(+1.22%)
Oct 11, 2021 10.26 10.68 10.10 10.67 21,435 +0.49(+4.81%)
Oct 08, 2021 10.90 10.90 9.600 10.18 153,965 -0.72(-6.61%)
Oct 07, 2021 11.25 11.54 10.83 10.90 80,112 -0.29(-2.59%)
Oct 06, 2021 11.62 11.62 11.12 11.19 115,784 -0.56(-4.77%)
Oct 05, 2021 11.72 11.84 11.20 11.75 62,714 +0.06(+0.51%)
Oct 04, 2021 11.96 12.06 11.50 11.69 79,386 -0.27(-2.26%)
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.