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 (%)
Feb 28, 2022 9.840 10.50 9.690 10.20 185,566 +0.19(+1.90%)
Feb 25, 2022 9.010 10.01 9.180 10.01 143,513 +1.06(+11.84%)
Feb 24, 2022 8.000 9.350 8.000 8.950 186,828 +0.63(+7.57%)
Feb 23, 2022 8.560 8.910 8.300 8.320 126,179 -0.17(-2.00%)
Feb 22, 2022 9.450 9.480 8.340 8.490 306,951 -1.05(-11.01%)
Feb 18, 2022 9.540 0 -0.27(-2.75%)
Feb 17, 2022 10.10 10.15 9.800 9.810 166,593 -0.39(-3.82%)
Feb 16, 2022 9.690 10.30 9.400 10.20 249,540 +0.53(+5.48%)
Feb 15, 2022 9.690 9.950 9.370 9.670 196,494 +0.25(+2.65%)
Feb 14, 2022 10.03 10.14 9.325 9.420 308,730 -0.65(-6.45%)
Feb 11, 2022 10.07 10.44 9.850 10.07 175,005 +0.09(+0.90%)
Feb 10, 2022 9.640 10.48 9.640 9.980 398,955 +0.11(+1.11%)
Feb 09, 2022 8.970 9.980 8.679 9.870 377,176 +1.05(+11.90%)
Feb 08, 2022 8.960 9.180 8.520 8.820 327,325 -0.14(-1.56%)
Feb 07, 2022 7.720 9.430 7.720 8.960 569,804 +1.35(+17.74%)
Feb 04, 2022 7.420 7.715 7.220 7.610 106,697 +0.16(+2.15%)
Feb 03, 2022 7.210 7.640 7.450 108,734 +0.05(+0.68%)
Feb 02, 2022 7.400 7.550 7.070 7.400 122,323 +0.02(+0.27%)
Feb 01, 2022 8.080 8.080 7.210 7.380 245,980 +0.08(+1.10%)
Jan 28, 2022 7.010 7.410 6.850 7.300 146,791 +0.44(+6.41%)
Jan 27, 2022 6.970 7.240 6.780 6.860 163,337 +0.00(+0.00%)
Jan 26, 2022 6.970 7.210 6.810 6.860 163,800 +0.02(+0.29%)
Jan 25, 2022 6.770 6.950 6.500 6.840 237,073 -0.11(-1.58%)
Jan 24, 2022 7.080 7.121 6.620 6.950 440,136 -0.31(-4.27%)
Jan 21, 2022 6.970 7.390 6.860 7.260 281,186 +0.13(+1.82%)
Jan 20, 2022 6.970 8.040 6.960 7.130 301,705 +0.14(+2.00%)
Jan 19, 2022 7.020 7.190 6.630 6.990 334,454 -0.03(-0.43%)
Jan 18, 2022 7.410 7.530 6.840 7.020 431,079 -0.52(-6.90%)
Jan 14, 2022 7.540 0 -1.08(-12.53%)
Jan 13, 2022 9.720 10.36 8.610 8.620 456,167 -1.07(-11.04%)
Jan 12, 2022 9.740 9.810 9.530 9.690 338,061 -0.02(-0.21%)
Jan 11, 2022 9.550 9.890 9.500 9.710 396,885 -0.11(-1.12%)
Jan 10, 2022 9.860 10.70 9.570 9.820 2,763,682 +0.45(+4.80%)
Jan 07, 2022 9.830 10.14 9.110 9.370 436,920 -0.46(-4.68%)
Jan 06, 2022 9.110 9.999 8.900 9.830 500,646 +0.59(+6.39%)
Jan 05, 2022 9.000 9.290 8.760 9.240 241,832 +0.05(+0.54%)
Jan 04, 2022 9.630 9.690 8.590 9.190 588,296 -0.51(-5.26%)
Jan 03, 2022 10.50 11.32 9.400 9.700 1,255,651 -1.10(-10.19%)
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%)
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.