Kelly CRISPR & Gene Editi... (XDNA)
NASDAQ: XDNA
· Real-Time Price · USD
7.38
-0.12 (-1.60%)
At close: Nov 30, 2023, 5:51 PM
XDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0 |
| Dec 12, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0 |
| Dec 11, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0 |
| Dec 8, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0 |
| Dec 7, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0 |
| Dec 6, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0 |
| Dec 5, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0 |
| Dec 4, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0 |
| Nov 30, 2023 | 7.53 | 7.53 | 7.38 | 7.38 | 7.38 | -1.60% | 4,220 |
| Nov 29, 2023 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -1.06% | 2,547 |
| Nov 28, 2023 | 7.51 | 7.58 | 7.44 | 7.58 | 7.58 | 0.26% | 3,528 |
| Nov 27, 2023 | 7.50 | 7.61 | 7.50 | 7.56 | 7.56 | -1.56% | 40,599 |
| Nov 24, 2023 | 7.60 | 7.80 | 7.60 | 7.68 | 7.68 | 1.59% | 4,265 |
| Nov 22, 2023 | 7.45 | 7.60 | 7.45 | 7.56 | 7.57 | 2.72% | 1,514 |
| Nov 21, 2023 | 7.50 | 7.50 | 7.36 | 7.36 | 7.36 | -4.04% | 1,319 |
| Nov 20, 2023 | 7.34 | 7.80 | 7.34 | 7.67 | 7.67 | 5.50% | 11,718 |
| Nov 17, 2023 | 6.90 | 7.29 | 6.90 | 7.27 | 7.27 | 6.44% | 1,649 |
| Nov 16, 2023 | 6.80 | 6.84 | 6.80 | 6.83 | 6.83 | -0.58% | 1,841 |
| Nov 15, 2023 | 6.95 | 7.05 | 6.87 | 6.87 | 6.87 | 1.03% | 5,283 |
| Nov 14, 2023 | 6.66 | 6.80 | 6.65 | 6.80 | 6.80 | 6.58% | 5,946 |