Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Codex DNA, Inc. (DNAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1300+0.1300 (+6.50%)
At close: 04:00PM EDT
2.1200 -0.01 (-0.47%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20222.02002.21001.91002.13002.13001,716,700
Jun 23, 20222.04002.06001.87002.00002.00001,781,300
Jun 22, 20222.71002.90002.05002.06002.060012,215,100
Jun 21, 20222.45002.49002.11002.14002.1400238,400
Jun 17, 20222.48002.50002.25002.38002.3800189,700
Jun 16, 20222.73002.73002.32002.43002.4300180,500
Jun 15, 20222.74002.77002.56002.71002.7100133,200
Jun 14, 20222.94003.10002.61002.69002.6900126,900
Jun 13, 20223.07003.08502.88002.94002.9400103,800
Jun 10, 20223.48003.76103.03003.16003.1600202,200
Jun 09, 20223.56003.59503.42003.49003.490072,900
Jun 08, 20223.63003.83003.58003.61003.610088,200
Jun 07, 20223.50003.82003.48103.69003.6900123,700
Jun 06, 20223.65003.72303.45003.55003.550089,500
Jun 03, 20223.53003.65003.41003.63003.6300102,700
Jun 02, 20223.69003.76003.46003.58003.5800123,300
Jun 01, 20223.97004.33903.48003.50003.5000127,000
May 31, 20224.33004.33003.92003.98003.980090,800
May 27, 20224.12004.44004.08004.15004.1500155,800
May 26, 20224.14004.38004.13004.14004.140056,500
May 25, 20224.44004.60004.11004.17004.170094,800
May 24, 20224.63004.72004.27004.49004.490074,500
May 23, 20224.18004.68004.07004.65004.650083,800
May 20, 20224.46004.46004.05004.17004.170065,400
May 19, 20224.22004.59004.22004.43004.430062,100
May 18, 20224.35004.42004.11004.32004.320078,100
May 17, 20224.27004.49504.09104.44004.440097,300
May 16, 20223.80004.25003.80004.14004.140093,000
May 13, 20223.77003.96503.51003.81003.8100120,100
May 12, 20223.53003.75003.45003.70003.7000101,400
May 11, 20224.22004.37003.43003.45003.4500191,400
May 10, 20223.95003.99003.76003.99003.9900108,400
May 09, 20224.04004.04003.70003.75003.7500121,000
May 06, 20224.08004.20003.78004.04004.040083,200
May 05, 20224.22004.24503.94004.01004.010096,000
May 04, 20224.29004.36003.90004.35004.350085,800
May 03, 20224.12004.37504.09004.15004.1500129,000
May 02, 20223.66004.17003.66004.15004.1500104,200
Apr 29, 20223.94003.97003.67003.70003.7000189,300
Apr 28, 20224.10004.15003.88003.90003.9000125,900
Apr 27, 20224.09004.16003.97004.06004.060086,400
Apr 26, 20224.30004.47003.93504.01004.0100111,600
Apr 25, 20224.09004.40004.09004.35004.350076,700
Apr 22, 20224.27004.28003.96004.13004.1300190,900
Apr 21, 20224.37004.66004.24004.26004.2600179,400
Apr 20, 20224.17004.42004.04004.25004.2500499,500
Apr 19, 20224.10004.18503.93504.11004.1100295,000
Apr 18, 20224.51004.61504.03004.05004.05001,140,600
Apr 14, 20224.50004.60004.33004.57004.5700300,700
Apr 13, 20224.31404.59004.31404.52004.5200360,300
Apr 12, 20225.09005.09004.41004.45004.4500550,400
Apr 11, 20225.09005.12004.85004.90004.9000500,700
Apr 08, 20225.45005.50005.01005.11005.1100227,500
Apr 07, 20225.42005.50005.38005.42005.4200453,400
Apr 06, 20226.29006.30005.30005.36005.3600576,100
Apr 05, 20225.93006.50005.93006.45006.4500300,500
Apr 04, 20225.65006.16005.65005.89005.8900375,100
Apr 01, 20225.49005.85505.40005.68005.6800293,500
Mar 31, 20224.99005.42004.85005.37005.3700374,300
Mar 30, 20224.80005.30004.80004.93004.9300533,400
Mar 29, 20224.22004.94004.20104.76004.7600652,300
Mar 28, 20224.67004.87004.10504.12004.1200856,800
Mar 25, 20225.29005.30004.61004.62004.6200892,300
Mar 24, 20226.25006.31005.25005.30005.30001,186,700
Mar 23, 20228.72008.75006.00006.06006.06001,888,600
Mar 22, 20228.83009.80008.57309.20009.2000198,500
Mar 21, 202210.540010.72508.69508.83008.8300518,100
Mar 18, 20229.760010.90908.970010.360010.3600798,900
Mar 17, 20229.920011.02009.89009.99009.9900278,800
Mar 16, 20229.460010.00009.36009.92009.9200114,000
Mar 15, 20229.25009.46009.06509.21009.2100127,300
Mar 14, 20229.33009.75008.60009.20009.2000214,600
Mar 11, 20229.39009.45009.16009.20009.200068,000
Mar 10, 20229.60009.60009.14009.32009.320083,900
Mar 09, 20229.370010.10009.37009.90009.9000201,800
Mar 08, 20228.31009.42008.10009.17009.1700163,500
Mar 07, 20229.12009.34008.09008.32008.3200154,800
Mar 04, 20229.44009.74009.01009.13009.1300192,800
Mar 03, 202210.250010.25009.55009.69009.690097,800
Mar 02, 20229.750010.38009.490010.100010.1000166,300
Mar 01, 202210.140010.42009.60609.65009.6500134,400
Feb 28, 20229.840010.50009.690010.200010.2000185,600
Feb 25, 20229.010010.01008.900010.010010.0100143,500
Feb 24, 20228.00009.35008.00008.95008.9500186,800
Feb 23, 20228.56008.91008.30008.32008.3200126,200
Feb 22, 20229.45009.48008.34008.49008.4900307,000
Feb 18, 20229.73009.98009.48009.54009.5400160,500
Feb 17, 202210.100010.15009.80009.81009.8100166,600
Feb 16, 20229.690010.30009.400010.200010.2000249,500
Feb 15, 20229.69009.95009.37009.67009.6700196,500
Feb 14, 202210.030010.14009.32509.42009.4200308,700
Feb 11, 202210.070010.44009.850010.070010.0700175,000
Feb 10, 20229.640010.47909.64009.98009.9800399,000
Feb 09, 20228.97009.98008.67909.87009.8700377,200
Feb 08, 20228.96009.18008.52008.82008.8200327,300
Feb 07, 20227.72009.43007.72008.96008.9600573,600
Feb 04, 20227.42007.71507.22007.61007.6100106,700
Feb 03, 20227.21007.64007.21007.45007.4500108,700
Feb 02, 20227.40007.55007.07007.40007.4000122,300
Feb 01, 20228.08008.08007.21007.38007.3800245,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement