Codex DNA Inc. (DNAY)
NASDAQ: DNAY
· Real-Time Price · USD
1.30
0.10 (8.33%)
At close: Jan 04, 2023, 6:00 AM
DNAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2023 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 8.33% | 19,956 |
| Dec 30, 2022 | 1.23 | 1.31 | 1.17 | 1.20 | 1.20 | -2.44% | 83,358 |
| Dec 29, 2022 | 1.25 | 1.27 | 1.17 | 1.23 | 1.23 | 1.65% | 38,553 |
| Dec 28, 2022 | 1.18 | 1.23 | 1.14 | 1.21 | 1.21 | 1.68% | 24,399 |
| Dec 27, 2022 | 1.31 | 1.31 | 1.14 | 1.19 | 1.19 | -4.03% | 42,416 |
| Dec 23, 2022 | 1.12 | 1.26 | 1.12 | 1.24 | 1.24 | 6.90% | 49,195 |
| Dec 22, 2022 | 1.17 | 1.17 | 1.10 | 1.16 | 1.16 | -0.85% | 12,976 |
| Dec 21, 2022 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | 4.46% | 25,418 |
| Dec 20, 2022 | 1.19 | 1.22 | 1.10 | 1.12 | 1.12 | -2.61% | 38,157 |
| Dec 19, 2022 | 1.29 | 1.29 | 1.13 | 1.15 | 1.15 | -4.96% | 28,593 |
| Dec 16, 2022 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | 0.83% | 206,916 |
| Dec 15, 2022 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 18,943 |
| Dec 14, 2022 | 1.25 | 1.28 | 1.19 | 1.21 | 1.21 | -3.97% | 49,096 |
| Dec 13, 2022 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 2.44% | 35,841 |
| Dec 12, 2022 | 1.20 | 1.26 | 1.14 | 1.23 | 1.23 | 4.24% | 69,922 |
| Dec 9, 2022 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -1.67% | 72,644 |
| Dec 8, 2022 | 1.17 | 1.22 | 1.10 | 1.20 | 1.20 | 6.19% | 43,463 |
| Dec 7, 2022 | 1.24 | 1.24 | 1.08 | 1.13 | 1.13 | -7.38% | 221,406 |
| Dec 6, 2022 | 1.34 | 1.39 | 1.21 | 1.22 | 1.22 | -8.96% | 121,544 |
| Dec 5, 2022 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -2.90% | 67,680 |