NASDAQ:DNAY
Delisted
Codex DNA, Inc. Stock Price (Quote)
$1.89
+0 (+0%)
At Close: Apr 19, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.89 | $1.89 | Wednesday, 19th Apr 2023 DNAY stock ended at $1.89. During the day the stock fluctuated 0% from a day low at $1.89 to a day high of $1.89. |
| 90 days | $1.72 | $2.00 | |
| 52 weeks | $1.08 | $4.72 |
| Date | Open | High | Low | Close | Volume |
| May 25, 2022 | $4.44 | $4.60 | $4.11 | $4.17 | 94 836 |
| May 24, 2022 | $4.63 | $4.72 | $4.27 | $4.49 | 74 521 |
| May 23, 2022 | $4.18 | $4.68 | $4.07 | $4.65 | 83 849 |
| May 20, 2022 | $4.46 | $4.46 | $4.05 | $4.17 | 65 439 |
| May 19, 2022 | $4.22 | $4.59 | $4.22 | $4.43 | 62 054 |
| May 18, 2022 | $4.35 | $4.42 | $4.11 | $4.32 | 77 966 |
| May 17, 2022 | $4.27 | $4.50 | $4.09 | $4.44 | 97 323 |
| May 16, 2022 | $3.80 | $4.25 | $3.80 | $4.14 | 93 002 |
| May 13, 2022 | $3.77 | $3.97 | $3.51 | $3.81 | 120 067 |
| May 12, 2022 | $3.53 | $3.75 | $3.45 | $3.70 | 102 353 |
| May 11, 2022 | $4.22 | $4.37 | $3.43 | $3.45 | 192 522 |
| May 10, 2022 | $3.95 | $3.99 | $3.76 | $3.99 | 109 183 |
| May 09, 2022 | $4.04 | $4.04 | $3.70 | $3.75 | 121 269 |
| May 06, 2022 | $4.08 | $4.20 | $3.78 | $4.04 | 83 735 |
| May 05, 2022 | $4.22 | $4.25 | $3.94 | $4.01 | 97 490 |
| May 04, 2022 | $4.29 | $4.36 | $3.90 | $4.35 | 86 514 |
| May 03, 2022 | $4.12 | $4.38 | $4.09 | $4.15 | 131 928 |
| May 02, 2022 | $3.66 | $4.17 | $3.66 | $4.15 | 104 555 |
| Apr 29, 2022 | $3.94 | $3.97 | $3.67 | $3.70 | 190 533 |
| Apr 28, 2022 | $4.10 | $4.15 | $3.88 | $3.90 | 126 870 |
| Apr 27, 2022 | $4.09 | $4.16 | $3.97 | $4.06 | 86 904 |
| Apr 26, 2022 | $4.30 | $4.47 | $3.94 | $4.01 | 111 828 |
| Apr 25, 2022 | $4.09 | $4.40 | $4.09 | $4.35 | 77 231 |
| Apr 22, 2022 | $4.27 | $4.28 | $3.96 | $4.13 | 190 900 |
| Apr 21, 2022 | $4.37 | $4.66 | $4.24 | $4.26 | 179 400 |
