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 (%)
Apr 29, 2022 3.940 3.970 3.670 3.700 189,333 -0.20(-5.13%)
Apr 28, 2022 4.100 4.150 3.880 3.900 125,915 -0.16(-3.94%)
Apr 27, 2022 4.090 4.160 3.970 4.060 86,383 +0.05(+1.25%)
Apr 26, 2022 4.300 4.470 3.935 4.010 111,561 -0.34(-7.82%)
Apr 25, 2022 4.090 4.400 4.090 4.350 76,747 +0.22(+5.33%)
Apr 22, 2022 4.270 4.280 3.960 4.130 190,850 -0.13(-3.05%)
Apr 21, 2022 4.370 4.660 4.240 4.260 179,543 +0.01(+0.24%)
Apr 20, 2022 4.170 4.420 4.040 4.250 499,513 +0.14(+3.41%)
Apr 19, 2022 4.100 4.185 3.935 4.110 295,014 +0.06(+1.48%)
Apr 18, 2022 4.510 4.615 4.030 4.050 1,140,340 -0.52(-11.38%)
Apr 14, 2022 4.500 4.600 4.330 4.570 300,740 +0.05(+1.11%)
Apr 13, 2022 4.314 4.590 4.314 4.520 360,302 +0.07(+1.57%)
Apr 12, 2022 5.090 5.090 4.410 4.450 549,782 -0.45(-9.18%)
Apr 11, 2022 5.090 5.120 4.850 4.900 500,815 -0.21(-4.11%)
Apr 08, 2022 5.450 5.500 5.010 5.110 227,464 -0.31(-5.72%)
Apr 07, 2022 5.420 5.500 5.380 5.420 453,357 +0.06(+1.12%)
Apr 06, 2022 6.290 6.300 5.300 5.360 576,050 -1.09(-16.90%)
Apr 05, 2022 5.930 6.500 5.930 6.450 300,378 +0.56(+9.51%)
Apr 04, 2022 5.650 6.160 5.650 5.890 375,642 +0.21(+3.70%)
Apr 01, 2022 5.490 5.855 5.400 5.680 293,519 +0.31(+5.77%)
Mar 31, 2022 4.990 5.420 4.850 5.370 370,871 +0.44(+8.92%)
Mar 30, 2022 4.800 5.300 4.800 4.930 533,569 +0.17(+3.57%)
Mar 29, 2022 4.220 4.940 4.201 4.760 651,966 +0.64(+15.53%)
Mar 28, 2022 4.670 4.870 4.105 4.120 855,185 -0.50(-10.82%)
Mar 25, 2022 5.290 5.300 4.610 4.620 892,263 -0.68(-12.83%)
Mar 24, 2022 6.250 6.310 5.250 5.300 1,186,236 -0.76(-12.54%)
Mar 23, 2022 8.720 8.750 6.000 6.060 1,884,598 -3.14(-34.13%)
Mar 22, 2022 8.830 9.800 8.573 9.200 198,451 +0.37(+4.19%)
Mar 21, 2022 10.54 10.72 8.695 8.830 518,270 -1.53(-14.77%)
Mar 18, 2022 9.760 10.91 8.970 10.36 798,943 +0.37(+3.70%)
Mar 17, 2022 9.920 11.02 9.890 9.990 278,848 +0.07(+0.71%)
Mar 16, 2022 9.460 10.00 9.360 9.920 113,968 +0.71(+7.71%)
Mar 15, 2022 9.250 9.460 9.065 9.210 127,323 +0.01(+0.11%)
Mar 14, 2022 9.330 9.750 8.600 9.200 214,569 +0.00(+0.00%)
Mar 11, 2022 9.390 9.450 9.160 9.200 68,001 -0.12(-1.29%)
Mar 10, 2022 9.600 9.600 9.140 9.320 83,873 -0.58(-5.86%)
Mar 09, 2022 9.370 10.10 9.370 9.900 201,821 +0.73(+7.96%)
Mar 08, 2022 8.310 9.420 8.100 9.170 163,549 +0.85(+10.22%)
Mar 07, 2022 9.120 9.340 8.090 8.320 154,753 -0.81(-8.87%)
Mar 04, 2022 9.440 9.740 9.010 9.130 192,805 -0.56(-5.78%)
Mar 03, 2022 10.25 10.25 9.550 9.690 97,281 -0.41(-4.06%)
Mar 02, 2022 9.750 10.38 9.490 10.10 166,309 +0.45(+4.66%)
Mar 01, 2022 10.14 10.42 9.606 9.650 134,375 -0.55(-5.39%)
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%)
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%)
Oct 01, 2021 11.09 12.07 10.80 11.96 51,825 +0.83(+7.46%)
Sep 30, 2021 11.35 11.35 11.01 11.13 43,473 -0.08(-0.71%)
Sep 29, 2021 10.98 11.40 10.98 11.21 21,923 +0.23(+2.09%)
Sep 28, 2021 10.77 11.09 10.51 10.98 53,081 +0.07(+0.64%)
Sep 27, 2021 10.98 11.24 10.59 10.91 34,301 -0.14(-1.27%)
Sep 24, 2021 10.55 11.50 10.51 11.05 44,098 +0.56(+5.34%)
Sep 23, 2021 11.32 11.60 10.37 10.49 70,414 -0.70(-6.26%)
Sep 22, 2021 10.38 11.80 10.23 11.19 84,805 +0.66(+6.27%)
Sep 21, 2021 10.05 10.73 9.530 10.53 291,108 +0.38(+3.74%)
Sep 20, 2021 11.98 12.41 9.605 10.15 488,206 -1.83(-15.28%)
Sep 17, 2021 13.03 13.55 11.76 11.98 962,202 -1.30(-9.79%)
Sep 16, 2021 12.77 13.29 12.28 13.28 153,584 +0.51(+3.99%)
Sep 15, 2021 13.09 13.09 12.37 12.77 122,555 +0.01(+0.08%)
Sep 14, 2021 12.72 12.99 12.13 12.76 50,817 +0.31(+2.49%)
Sep 13, 2021 13.00 13.00 12.07 12.45 42,790 -0.49(-3.79%)
Sep 10, 2021 12.91 13.24 12.32 12.94 71,462 +0.14(+1.09%)
Sep 09, 2021 12.84 13.40 12.69 12.80 72,670 +0.03(+0.23%)
Sep 08, 2021 13.55 13.55 12.66 12.77 60,693 -0.73(-5.41%)
Sep 07, 2021 14.25 14.43 13.02 13.50 86,646 -0.54(-3.85%)
Sep 03, 2021 14.52 14.95 14.01 14.04 115,078 -0.49(-3.37%)
Sep 02, 2021 14.02 14.99 14.02 14.53 127,929 +0.74(+5.37%)
Sep 01, 2021 13.22 13.99 12.85 13.79 88,757 +0.82(+6.32%)
Aug 31, 2021 13.40 13.72 12.50 12.97 81,011 -0.64(-4.70%)
Aug 30, 2021 11.83 13.89 11.47 13.61 184,286 +1.86(+15.83%)
Aug 27, 2021 11.75 12.29 11.61 11.75 166,645 +0.04(+0.34%)
Aug 26, 2021 12.00 12.49 11.55 11.71 112,839 -0.49(-4.02%)
Aug 25, 2021 12.73 12.79 11.60 12.20 111,237 -0.56(-4.39%)
Aug 24, 2021 12.01 13.26 12.01 12.76 155,043 +0.68(+5.63%)
Aug 23, 2021 12.74 12.88 11.88 12.08 108,099 -0.44(-3.51%)
Aug 20, 2021 11.80 12.81 11.80 12.52 61,110 +0.75(+6.37%)
Aug 19, 2021 12.95 13.35 11.26 11.77 124,060 -1.20(-9.25%)
Aug 18, 2021 12.87 13.54 12.62 12.97 51,777 +0.09(+0.70%)
Aug 17, 2021 13.66 13.75 12.53 12.88 67,502 -0.82(-5.99%)
Aug 16, 2021 13.73 14.05 13.22 13.70 49,781 -0.02(-0.15%)
Aug 13, 2021 12.57 14.14 12.42 13.72 86,340 +1.23(+9.85%)
Aug 12, 2021 13.59 13.89 12.40 12.49 147,058 -1.11(-8.16%)
Aug 11, 2021 14.89 14.95 13.30 13.60 117,365 -0.95(-6.53%)
Aug 10, 2021 15.18 15.78 14.52 14.55 148,398 -0.42(-2.81%)
Aug 09, 2021 15.44 15.88 14.93 14.97 181,813 -0.63(-4.04%)
Aug 06, 2021 15.53 15.85 15.35 15.60 27,577 +0.13(+0.84%)
Aug 05, 2021 15.52 15.90 14.88 15.47 127,318 +0.15(+0.98%)
Aug 04, 2021 15.85 15.85 14.69 15.32 171,215 -0.50(-3.16%)
Aug 03, 2021 15.21 15.91 14.87 15.82 110,830 +0.33(+2.13%)
Aug 02, 2021 16.06 16.62 15.08 15.49 139,580 -0.30(-1.90%)
Jul 30, 2021 15.60 16.31 15.11 15.79 91,966 +0.19(+1.22%)
Jul 29, 2021 15.50 15.90 15.46 15.60 79,485 +0.11(+0.71%)
Jul 28, 2021 16.20 16.50 15.10 15.49 106,394 -0.71(-4.38%)
Jul 27, 2021 17.00 17.77 15.98 16.20 65,359 -0.87(-5.10%)
Jul 26, 2021 16.74 17.54 16.60 17.07 28,184 +0.24(+1.43%)
Jul 23, 2021 17.66 18.45 16.50 16.83 121,010 -0.47(-2.72%)
Jul 22, 2021 17.01 17.99 17.00 17.30 91,487 +0.43(+2.55%)
Jul 21, 2021 17.52 18.43 16.50 16.87 173,542 +1.02(+6.44%)
Jul 20, 2021 16.34 16.95 15.70 15.85 222,966 +0.85(+5.67%)
Jul 19, 2021 14.72 15.68 14.30 15.00 55,310 -0.16(-1.06%)
Jul 16, 2021 15.03 15.90 14.76 15.16 46,173 +0.06(+0.40%)
Jul 15, 2021 14.25 15.32 14.25 15.10 84,892 +0.51(+3.50%)
Jul 14, 2021 15.28 15.47 13.65 14.59 282,166 -0.67(-4.39%)
Jul 13, 2021 17.36 17.86 14.65 15.26 268,236 -1.31(-7.91%)
Jul 12, 2021 17.10 17.28 16.52 16.57 123,434 -0.76(-4.39%)
Jul 09, 2021 17.70 18.05 16.50 17.33 78,954 +0.17(+0.99%)
Jul 08, 2021 17.98 18.45 17.15 17.16 107,436 -1.23(-6.69%)
Jul 07, 2021 18.98 19.17 18.01 18.39 55,112 -0.21(-1.13%)
Jul 06, 2021 19.73 19.73 18.25 18.60 68,124 -1.28(-6.44%)
Jul 02, 2021 19.37 20.54 18.92 19.88 51,161 +0.73(+3.81%)
Jul 01, 2021 21.57 21.57 18.95 19.15 171,487 -2.85(-12.95%)
Jun 30, 2021 19.36 25.70 18.06 22.00 334,169 +2.01(+10.06%)
Jun 29, 2021 19.00 20.22 18.50 19.99 249,499 +1.54(+8.35%)
Jun 28, 2021 17.54 19.56 17.54 18.45 89,506 +0.69(+3.89%)
Jun 25, 2021 19.56 19.99 17.50 17.76 162,361 -1.64(-8.45%)
Jun 24, 2021 20.40 20.89 18.00 19.40 205,159 -0.85(-4.20%)
Jun 23, 2021 20.90 21.09 19.61 20.25 384,131 -0.21(-1.03%)
Jun 22, 2021 19.50 20.99 18.89 20.46 161,811 +0.52(+2.61%)
Jun 21, 2021 18.60 20.44 18.50 19.94 379,896 +1.44(+7.78%)
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.