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 |
| Mar 15, 2022 | $9.25 | $9.46 | $9.07 | $9.21 | 127 300 |
| Mar 14, 2022 | $9.33 | $9.75 | $8.60 | $9.20 | 214 600 |
| Mar 11, 2022 | $9.39 | $9.45 | $9.16 | $9.20 | 68 000 |
| Mar 10, 2022 | $9.60 | $9.60 | $9.14 | $9.32 | 83 900 |
| Mar 09, 2022 | $9.37 | $10.10 | $9.37 | $9.90 | 201 800 |
| Mar 08, 2022 | $8.31 | $9.42 | $8.10 | $9.17 | 163 500 |
| Mar 07, 2022 | $9.12 | $9.34 | $8.09 | $8.32 | 154 800 |
| Mar 04, 2022 | $9.44 | $9.74 | $9.01 | $9.13 | 192 800 |
| Mar 03, 2022 | $10.25 | $10.25 | $9.55 | $9.69 | 97 800 |
| Mar 02, 2022 | $9.75 | $10.38 | $9.49 | $10.10 | 166 300 |
| Mar 01, 2022 | $10.14 | $10.42 | $9.61 | $9.65 | 134 400 |
| Feb 28, 2022 | $9.84 | $10.50 | $9.69 | $10.20 | 185 600 |
| Feb 25, 2022 | $9.01 | $10.01 | $8.90 | $10.01 | 143 500 |
| Feb 24, 2022 | $8.00 | $9.35 | $8.00 | $8.95 | 186 800 |
| Feb 23, 2022 | $8.56 | $8.91 | $8.30 | $8.32 | 126 200 |
| Feb 22, 2022 | $9.45 | $9.48 | $8.34 | $8.49 | 307 000 |
| Feb 18, 2022 | $9.73 | $9.98 | $9.48 | $9.54 | 160 500 |
| Feb 17, 2022 | $10.10 | $10.15 | $9.80 | $9.81 | 166 600 |
| Feb 16, 2022 | $9.69 | $10.30 | $9.40 | $10.20 | 249 500 |
| Feb 15, 2022 | $9.69 | $9.95 | $9.37 | $9.67 | 196 500 |
| Feb 14, 2022 | $10.03 | $10.14 | $9.33 | $9.42 | 308 700 |
| Feb 11, 2022 | $10.07 | $10.44 | $9.85 | $10.07 | 175 000 |
| Feb 10, 2022 | $9.64 | $10.48 | $9.64 | $9.98 | 399 000 |
| Feb 09, 2022 | $8.97 | $9.98 | $8.68 | $9.87 | 377 200 |
| Feb 08, 2022 | $8.96 | $9.18 | $8.52 | $8.82 | 327 300 |
