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 |
| Feb 07, 2022 | $7.72 | $9.43 | $7.72 | $8.96 | 573 600 |
| Feb 04, 2022 | $7.42 | $7.72 | $7.22 | $7.61 | 106 700 |
| Feb 03, 2022 | $7.21 | $7.64 | $7.21 | $7.45 | 108 700 |
| Feb 02, 2022 | $7.40 | $7.55 | $7.07 | $7.40 | 122 300 |
| Feb 01, 2022 | $8.08 | $8.08 | $7.21 | $7.38 | 245 800 |
| Jan 31, 2022 | $7.46 | $8.19 | $7.35 | $7.84 | 234 800 |
| Jan 28, 2022 | $7.01 | $7.41 | $6.85 | $7.30 | 146 800 |
| Jan 27, 2022 | $6.97 | $7.24 | $6.78 | $6.86 | 163 300 |
| Jan 26, 2022 | $6.97 | $7.21 | $6.80 | $6.86 | 163 800 |
| Jan 25, 2022 | $6.77 | $6.95 | $6.50 | $6.84 | 237 100 |
| Jan 24, 2022 | $7.08 | $7.12 | $6.62 | $6.95 | 440 100 |
| Jan 21, 2022 | $6.97 | $7.39 | $6.86 | $7.26 | 281 200 |
| Jan 20, 2022 | $6.97 | $8.04 | $6.96 | $7.13 | 301 700 |
| Jan 19, 2022 | $7.02 | $7.19 | $6.63 | $6.99 | 334 500 |
| Jan 18, 2022 | $7.41 | $7.53 | $6.84 | $7.02 | 431 100 |
| Jan 14, 2022 | $8.54 | $8.66 | $7.28 | $7.54 | 523 700 |
| Jan 13, 2022 | $9.72 | $10.36 | $8.61 | $8.62 | 456 100 |
| Jan 12, 2022 | $9.74 | $9.81 | $9.53 | $9.69 | 338 200 |
| Jan 11, 2022 | $9.55 | $9.89 | $9.50 | $9.71 | 399 000 |
| Jan 10, 2022 | $9.86 | $10.70 | $9.57 | $9.82 | 2 773 900 |
| Jan 07, 2022 | $9.83 | $10.14 | $9.11 | $9.37 | 435 900 |
| Jan 06, 2022 | $9.11 | $10.00 | $8.90 | $9.83 | 501 200 |
| Jan 05, 2022 | $9.00 | $9.29 | $8.76 | $9.24 | 241 712 |
| Jan 04, 2022 | $9.63 | $9.69 | $8.59 | $9.19 | 588 176 |
| Jan 03, 2022 | $10.50 | $11.32 | $9.40 | $9.70 | 1 252 296 |
