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 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%)
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.