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 (%)
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%)
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.