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 |
| Nov 22, 2022 | $1.59 | $1.59 | $1.44 | $1.49 | 43 417 |
| Nov 21, 2022 | $1.55 | $1.61 | $1.45 | $1.51 | 41 981 |
| Nov 18, 2022 | $1.63 | $1.65 | $1.58 | $1.60 | 31 222 |
| Nov 17, 2022 | $1.65 | $1.70 | $1.45 | $1.62 | 68 889 |
| Nov 16, 2022 | $1.65 | $1.72 | $1.61 | $1.66 | 35 529 |
| Nov 15, 2022 | $1.73 | $1.81 | $1.57 | $1.66 | 213 758 |
| Nov 14, 2022 | $1.60 | $1.66 | $1.45 | $1.60 | 151 939 |
| Nov 11, 2022 | $1.57 | $1.63 | $1.48 | $1.55 | 222 576 |
| Nov 10, 2022 | $1.50 | $1.59 | $1.43 | $1.45 | 121 360 |
| Nov 09, 2022 | $1.92 | $1.92 | $1.38 | $1.45 | 348 470 |
| Nov 08, 2022 | $1.70 | $1.70 | $1.60 | $1.67 | 56 336 |
| Nov 07, 2022 | $1.53 | $1.63 | $1.53 | $1.60 | 16 640 |
| Nov 04, 2022 | $1.55 | $1.62 | $1.52 | $1.53 | 28 217 |
| Nov 03, 2022 | $1.55 | $1.66 | $1.46 | $1.55 | 209 983 |
| Nov 02, 2022 | $1.64 | $1.66 | $1.52 | $1.55 | 123 132 |
| Nov 01, 2022 | $1.67 | $1.70 | $1.57 | $1.59 | 59 911 |
| Oct 31, 2022 | $1.68 | $1.72 | $1.61 | $1.62 | 82 682 |
| Oct 28, 2022 | $1.73 | $1.73 | $1.67 | $1.69 | 91 486 |
| Oct 27, 2022 | $1.79 | $1.86 | $1.67 | $1.72 | 128 057 |
| Oct 26, 2022 | $1.91 | $1.99 | $1.76 | $1.79 | 45 829 |
| Oct 25, 2022 | $1.85 | $1.96 | $1.85 | $1.91 | 56 911 |
| Oct 24, 2022 | $1.92 | $2.04 | $1.79 | $1.86 | 55 361 |
| Oct 21, 2022 | $1.85 | $1.94 | $1.81 | $1.93 | 37 487 |
| Oct 20, 2022 | $1.88 | $2.01 | $1.83 | $1.86 | 93 617 |
| Oct 19, 2022 | $1.86 | $1.92 | $1.78 | $1.82 | 27 347 |
