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 |
| Dec 29, 2022 | $1.25 | $1.27 | $1.17 | $1.23 | 38 552 |
| Dec 28, 2022 | $1.18 | $1.23 | $1.14 | $1.21 | 24 199 |
| Dec 27, 2022 | $1.31 | $1.31 | $1.14 | $1.19 | 42 366 |
| Dec 23, 2022 | $1.12 | $1.26 | $1.12 | $1.24 | 49 195 |
| Dec 22, 2022 | $1.17 | $1.17 | $1.10 | $1.16 | 12 976 |
| Dec 21, 2022 | $1.12 | $1.18 | $1.11 | $1.17 | 25 418 |
| Dec 20, 2022 | $1.19 | $1.22 | $1.10 | $1.12 | 38 157 |
| Dec 19, 2022 | $1.29 | $1.29 | $1.13 | $1.15 | 28 593 |
| Dec 16, 2022 | $1.31 | $1.31 | $1.20 | $1.21 | 206 916 |
| Dec 15, 2022 | $1.18 | $1.24 | $1.18 | $1.20 | 18 943 |
| Dec 14, 2022 | $1.25 | $1.28 | $1.19 | $1.21 | 49 096 |
| Dec 13, 2022 | $1.22 | $1.30 | $1.22 | $1.26 | 35 841 |
| Dec 12, 2022 | $1.20 | $1.26 | $1.14 | $1.23 | 69 922 |
| Dec 09, 2022 | $1.25 | $1.25 | $1.15 | $1.18 | 72 644 |
| Dec 08, 2022 | $1.17 | $1.22 | $1.10 | $1.20 | 43 463 |
| Dec 07, 2022 | $1.24 | $1.24 | $1.08 | $1.13 | 221 406 |
| Dec 06, 2022 | $1.34 | $1.39 | $1.21 | $1.22 | 121 544 |
| Dec 05, 2022 | $1.43 | $1.43 | $1.34 | $1.34 | 67 680 |
| Dec 02, 2022 | $1.38 | $1.39 | $1.35 | $1.38 | 50 783 |
| Dec 01, 2022 | $1.42 | $1.45 | $1.36 | $1.36 | 69 711 |
| Nov 30, 2022 | $1.38 | $1.45 | $1.35 | $1.45 | 76 374 |
| Nov 29, 2022 | $1.42 | $1.43 | $1.38 | $1.40 | 35 437 |
| Nov 28, 2022 | $1.53 | $1.53 | $1.40 | $1.42 | 47 646 |
| Nov 25, 2022 | $1.47 | $1.53 | $1.47 | $1.52 | 24 693 |
| Nov 23, 2022 | $1.49 | $1.51 | $1.43 | $1.50 | 51 425 |
