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 (%)
Jan 03, 2023 1.300 0 +0.10(+8.33%)
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%)
Oct 03, 2022 1.680 1.700 1.550 1.610 67,732 -0.05(-3.01%)
Sep 30, 2022 1.700 1.754 1.660 1.660 54,350 -0.07(-4.05%)
Sep 29, 2022 1.720 1.850 1.680 1.730 25,587 -0.05(-2.81%)
Sep 28, 2022 1.690 1.810 1.692 1.780 12,239 +0.07(+4.09%)
Sep 27, 2022 1.760 1.760 1.650 1.710 28,461 +0.01(+0.59%)
Sep 26, 2022 1.770 1.880 1.670 1.700 84,392 -0.14(-7.61%)
Sep 23, 2022 1.990 1.990 1.780 1.840 39,389 -0.14(-7.07%)
Sep 22, 2022 1.820 2.000 1.797 1.980 118,942 +0.13(+7.03%)
Sep 21, 2022 1.900 1.910 1.820 1.850 42,078 -0.01(-0.54%)
Sep 20, 2022 1.800 1.910 1.800 1.860 46,308 -0.04(-2.11%)
Sep 19, 2022 1.870 2.020 1.870 1.900 52,573 -0.05(-2.56%)
Sep 16, 2022 2.060 2.260 1.910 1.950 135,911 -0.17(-8.02%)
Sep 15, 2022 2.080 2.140 2.000 2.120 28,267 +0.02(+0.95%)
Sep 14, 2022 2.000 2.130 1.990 2.100 50,415 +0.07(+3.45%)
Sep 13, 2022 1.980 2.060 1.910 2.030 55,263 +0.04(+2.01%)
Sep 12, 2022 2.000 2.030 1.920 1.990 37,771 +0.07(+3.65%)
Sep 09, 2022 1.920 2.000 1.870 1.920 41,825 +0.05(+2.67%)
Sep 08, 2022 1.780 1.920 1.780 1.870 33,456 -0.02(-1.06%)
Sep 07, 2022 1.810 1.920 1.760 1.890 36,619 +0.13(+7.39%)
Sep 06, 2022 1.850 1.900 1.760 1.760 85,494 -0.09(-4.86%)
Sep 02, 2022 1.900 1.900 1.810 1.850 18,845 -0.01(-0.54%)
Sep 01, 2022 1.950 1.950 1.800 1.860 51,352 -0.06(-3.12%)
Aug 31, 2022 2.010 2.020 1.920 1.920 38,148 -0.09(-4.48%)
Aug 30, 2022 1.920 2.060 1.900 2.010 86,548 +0.09(+4.69%)
Aug 29, 2022 1.920 1.989 1.865 1.920 44,085 -0.05(-2.54%)
Aug 26, 2022 2.040 2.229 1.825 1.970 225,641 +0.01(+0.51%)
Aug 25, 2022 1.990 1.985 1.890 1.960 48,343 +0.03(+1.55%)
Aug 24, 2022 1.920 1.980 1.900 1.930 54,523 -0.03(-1.53%)
Aug 23, 2022 2.070 2.090 1.950 1.960 146,519 -0.10(-4.85%)
Aug 22, 2022 2.050 2.080 2.010 2.060 65,965 +0.01(+0.49%)
Aug 19, 2022 2.140 2.170 2.010 2.050 134,089 -0.11(-5.09%)
Aug 18, 2022 2.140 2.195 2.082 2.160 72,292 +0.05(+2.37%)
Aug 17, 2022 2.220 2.225 2.070 2.110 83,939 -0.15(-6.64%)
Aug 16, 2022 2.350 2.365 2.155 2.260 247,790 -0.10(-4.24%)
Aug 15, 2022 2.350 2.510 2.300 2.360 869,718 +0.00(+0.00%)
Aug 12, 2022 2.290 2.600 2.220 2.360 712,081 +0.15(+6.79%)
Aug 11, 2022 2.300 2.480 2.100 2.210 710,954 -0.05(-2.21%)
Aug 10, 2022 2.110 2.426 2.020 2.260 540,554 +0.28(+14.14%)
Aug 09, 2022 2.260 2.295 1.980 1.980 140,425 -0.32(-13.91%)
Aug 08, 2022 2.260 2.447 2.220 2.300 1,188,330 +0.08(+3.60%)
Aug 05, 2022 2.070 2.270 2.040 2.220 249,860 +0.14(+6.73%)
Aug 04, 2022 2.020 2.120 1.960 2.080 118,037 +0.02(+0.97%)
Aug 03, 2022 2.000 2.220 1.950 2.060 274,300 +0.06(+3.00%)
Aug 02, 2022 1.900 2.030 1.840 2.000 185,457 +0.11(+5.82%)
Aug 01, 2022 1.900 1.950 1.820 1.890 119,706 -0.02(-1.05%)
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.