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 |
| Aug 08, 2022 | $2.26 | $2.45 | $2.22 | $2.30 | 1 188 330 |
| Aug 05, 2022 | $2.07 | $2.27 | $2.04 | $2.22 | 249 804 |
| Aug 04, 2022 | $2.02 | $2.12 | $1.96 | $2.08 | 117 937 |
| Aug 03, 2022 | $2.00 | $2.22 | $1.95 | $2.06 | 274 276 |
| Aug 02, 2022 | $1.90 | $2.03 | $1.84 | $2.00 | 184 707 |
| Aug 01, 2022 | $1.90 | $1.95 | $1.82 | $1.89 | 119 478 |
| Jul 29, 2022 | $1.92 | $1.96 | $1.82 | $1.91 | 99 244 |
| Jul 28, 2022 | $1.91 | $1.96 | $1.88 | $1.92 | 127 560 |
| Jul 27, 2022 | $1.81 | $2.00 | $1.81 | $1.96 | 212 531 |
| Jul 26, 2022 | $1.89 | $1.95 | $1.79 | $1.90 | 157 316 |
| Jul 25, 2022 | $1.86 | $1.95 | $1.75 | $1.88 | 347 994 |
| Jul 22, 2022 | $1.86 | $1.96 | $1.83 | $1.91 | 250 851 |
| Jul 21, 2022 | $1.87 | $1.99 | $1.81 | $1.96 | 1 125 858 |
| Jul 20, 2022 | $1.73 | $2.00 | $1.73 | $1.93 | 230 658 |
| Jul 19, 2022 | $1.71 | $1.80 | $1.70 | $1.74 | 209 518 |
| Jul 18, 2022 | $1.70 | $1.74 | $1.67 | $1.70 | 197 942 |
| Jul 15, 2022 | $1.82 | $1.82 | $1.70 | $1.70 | 330 901 |
| Jul 14, 2022 | $1.81 | $1.88 | $1.75 | $1.84 | 131 154 |
| Jul 13, 2022 | $1.76 | $1.84 | $1.76 | $1.84 | 73 475 |
| Jul 12, 2022 | $1.83 | $1.88 | $1.75 | $1.81 | 160 462 |
| Jul 11, 2022 | $1.93 | $2.06 | $1.82 | $1.85 | 289 224 |
| Jul 08, 2022 | $2.02 | $2.10 | $2.01 | $2.07 | 148 384 |
| Jul 07, 2022 | $1.96 | $2.05 | $1.94 | $2.04 | 286 755 |
| Jul 06, 2022 | $1.96 | $2.03 | $1.89 | $1.99 | 350 188 |
| Jul 05, 2022 | $1.79 | $2.01 | $1.77 | $1.97 | 664 104 |
