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 (%)
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%)
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.