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%)
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.