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 (%)
Dec 30, 2022 1.230 1.310 1.170 1.200 83,358 -0.03(-2.58%)
Dec 29, 2022 1.250 1.270 1.174 1.232 38,553 +0.02(+1.80%)
Dec 28, 2022 1.180 1.230 1.140 1.210 24,199 +0.02(+1.68%)
Dec 27, 2022 1.310 1.310 1.140 1.190 42,416 -0.05(-4.03%)
Dec 23, 2022 1.123 1.260 1.123 1.240 49,195 +0.08(+6.90%)
Dec 22, 2022 1.170 1.170 1.100 1.160 12,976 -0.01(-0.85%)
Dec 21, 2022 1.117 1.182 1.110 1.170 25,417 +0.05(+4.46%)
Dec 20, 2022 1.190 1.215 1.100 1.120 38,157 -0.03(-2.61%)
Dec 19, 2022 1.290 1.290 1.130 1.150 28,593 -0.06(-4.96%)
Dec 16, 2022 1.310 1.310 1.200 1.210 206,916 +0.01(+0.83%)
Dec 15, 2022 1.180 1.240 1.180 1.200 18,943 -0.01(-0.83%)
Dec 14, 2022 1.250 1.280 1.190 1.210 49,096 -0.05(-3.97%)
Dec 13, 2022 1.220 1.300 1.220 1.260 35,841 +0.03(+2.44%)
Dec 12, 2022 1.200 1.260 1.140 1.230 69,922 +0.05(+4.24%)
Dec 09, 2022 1.250 1.250 1.150 1.180 72,644 -0.02(-1.67%)
Dec 08, 2022 1.170 1.220 1.100 1.200 43,463 +0.07(+6.19%)
Dec 07, 2022 1.240 1.240 1.080 1.130 221,406 -0.09(-7.38%)
Dec 06, 2022 1.340 1.390 1.213 1.220 121,544 -0.12(-8.96%)
Dec 05, 2022 1.430 1.430 1.340 1.340 67,679 -0.04(-2.90%)
Dec 02, 2022 1.380 1.390 1.350 1.380 50,783 +0.02(+1.47%)
Dec 01, 2022 1.420 1.452 1.355 1.360 69,317 -0.09(-6.21%)
Nov 30, 2022 1.380 1.450 1.350 1.450 76,374 +0.05(+3.57%)
Nov 29, 2022 1.420 1.430 1.380 1.400 35,437 -0.02(-1.41%)
Nov 28, 2022 1.530 1.530 1.400 1.420 47,646 -0.10(-6.58%)
Nov 25, 2022 1.470 1.530 1.470 1.520 24,693 +0.02(+1.33%)
Nov 23, 2022 1.490 1.510 1.430 1.500 51,425 +0.01(+0.67%)
Nov 22, 2022 1.589 1.589 1.440 1.490 43,417 +0.00(+0.00%)
Nov 21, 2022 1.550 1.605 1.450 1.490 48,180 -0.12(-7.45%)
Nov 18, 2022 1.630 1.650 1.580 1.610 36,793 -0.03(-1.83%)
Nov 17, 2022 1.650 1.700 1.450 1.640 74,602 -0.03(-1.80%)
Nov 16, 2022 1.650 1.720 1.610 1.670 40,058 +0.00(+0.00%)
Nov 15, 2022 1.730 1.805 1.570 1.670 248,577 +0.07(+4.37%)
Nov 14, 2022 1.600 1.655 1.450 1.600 163,355 +0.01(+0.63%)
Nov 11, 2022 1.570 1.630 1.480 1.590 257,088 +0.11(+7.43%)
Nov 10, 2022 1.500 1.590 1.430 1.480 122,611 +0.03(+2.07%)
Nov 09, 2022 1.920 1.920 1.380 1.450 349,075 -0.22(-13.17%)
Nov 08, 2022 1.700 1.700 1.600 1.670 87,782 +0.07(+4.37%)
Nov 07, 2022 1.530 1.630 1.530 1.600 16,640 +0.07(+4.58%)
Nov 04, 2022 1.540 1.620 1.520 1.530 28,264 -0.02(-1.29%)
Nov 03, 2022 1.550 1.660 1.460 1.550 225,175 +0.00(+0.00%)
Nov 02, 2022 1.640 1.660 1.520 1.550 123,134 -0.04(-2.52%)
Nov 01, 2022 1.670 1.700 1.570 1.590 59,921 -0.03(-1.85%)
Oct 31, 2022 1.680 1.720 1.610 1.620 82,686 -0.07(-4.14%)
Oct 28, 2022 1.730 1.730 1.670 1.690 91,492 -0.03(-1.74%)
Oct 27, 2022 1.790 1.860 1.670 1.720 128,072 -0.07(-3.91%)
Oct 26, 2022 1.910 1.990 1.760 1.790 45,850 -0.12(-6.28%)
Oct 25, 2022 1.850 1.958 1.850 1.910 56,911 +0.05(+2.69%)
Oct 24, 2022 1.920 2.040 1.790 1.860 60,411 -0.07(-3.63%)
Oct 21, 2022 1.849 1.940 1.810 1.930 37,492 +0.07(+3.76%)
Oct 20, 2022 1.880 2.010 1.830 1.860 93,617 +0.04(+2.20%)
Oct 19, 2022 1.860 1.924 1.775 1.820 27,347 -0.07(-3.70%)
Oct 18, 2022 1.950 2.000 1.870 1.890 36,728 -0.03(-1.56%)
Oct 17, 2022 1.900 2.000 1.820 1.920 23,203 +0.04(+2.13%)
Oct 14, 2022 1.950 1.950 1.780 1.880 16,769 +0.00(+0.00%)
Oct 13, 2022 1.750 1.880 1.750 1.880 30,068 +0.11(+6.21%)
Oct 12, 2022 1.650 1.820 1.620 1.770 60,345 +0.09(+5.36%)
Oct 11, 2022 1.610 1.800 1.610 1.680 71,913 +0.04(+2.44%)
Oct 10, 2022 1.560 1.690 1.550 1.640 101,799 +0.09(+5.81%)
Oct 07, 2022 1.650 1.680 1.550 1.550 39,601 -0.14(-8.28%)
Oct 06, 2022 1.630 1.720 1.630 1.690 25,654 +0.01(+0.60%)
Oct 05, 2022 1.640 1.792 1.640 1.680 19,454 -0.01(-0.59%)
Oct 04, 2022 1.600 1.760 1.600 1.690 92,383 +0.08(+4.97%)
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.