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 |
| Apr 20, 2022 | $4.17 | $4.42 | $4.04 | $4.25 | 499 500 |
| Apr 19, 2022 | $4.10 | $4.19 | $3.94 | $4.11 | 295 000 |
| Apr 18, 2022 | $4.51 | $4.62 | $4.03 | $4.05 | 1 140 600 |
| Apr 14, 2022 | $4.51 | $4.60 | $4.44 | $4.58 | 122 078 |
| Apr 13, 2022 | $4.31 | $4.59 | $4.31 | $4.52 | 359 757 |
| Apr 12, 2022 | $5.09 | $5.09 | $4.41 | $4.45 | 547 551 |
| Apr 11, 2022 | $5.09 | $5.12 | $4.85 | $4.90 | 415 399 |
| Apr 08, 2022 | $5.23 | $5.23 | $5.01 | $5.20 | 37 640 |
| Apr 07, 2022 | $5.42 | $5.50 | $5.38 | $5.42 | 453 400 |
| Apr 06, 2022 | $6.29 | $6.30 | $5.30 | $5.36 | 576 100 |
| Apr 05, 2022 | $5.93 | $6.50 | $5.93 | $6.45 | 300 500 |
| Apr 04, 2022 | $5.65 | $6.16 | $5.65 | $5.89 | 375 100 |
| Apr 01, 2022 | $5.49 | $5.86 | $5.40 | $5.69 | 258 894 |
| Mar 31, 2022 | $4.99 | $5.42 | $4.85 | $5.37 | 366 626 |
| Mar 30, 2022 | $4.80 | $5.30 | $4.80 | $4.94 | 524 673 |
| Mar 29, 2022 | $4.22 | $4.94 | $4.20 | $4.76 | 651 800 |
| Mar 28, 2022 | $4.67 | $4.87 | $4.11 | $4.12 | 856 800 |
| Mar 25, 2022 | $5.29 | $5.30 | $4.61 | $4.62 | 865 300 |
| Mar 24, 2022 | $6.25 | $6.31 | $5.25 | $5.30 | 1 186 700 |
| Mar 23, 2022 | $8.72 | $8.75 | $6.00 | $6.06 | 1 888 600 |
| Mar 22, 2022 | $8.83 | $9.76 | $8.57 | $9.20 | 196 326 |
| Mar 21, 2022 | $10.54 | $10.73 | $8.70 | $8.83 | 382 096 |
| Mar 18, 2022 | $9.76 | $10.91 | $8.98 | $10.36 | 798 322 |
| Mar 17, 2022 | $9.92 | $11.02 | $9.89 | $9.99 | 278 800 |
| Mar 16, 2022 | $9.46 | $10.00 | $9.36 | $9.92 | 114 000 |
