Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codex Dna Inc (NQ: DNAY )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.560 6.930 6.310 6.840 65,935 +0.24(+3.64%)
Nov 29, 2021 6.980 7.080 6.420 6.600 58,778 -0.20(-2.94%)
Nov 26, 2021 6.830 7.110 6.610 6.800 73,025 +0.06(+0.89%)
Nov 24, 2021 6.760 6.880 6.480 6.740 1,004,906 -0.06(-0.88%)
Nov 23, 2021 7.170 7.290 6.560 6.800 68,998 -0.28(-3.95%)
Nov 22, 2021 7.040 7.290 6.710 7.080 84,024 +0.00(+0.00%)
Nov 19, 2021 7.500 7.673 7.030 7.080 42,074 -0.43(-5.73%)
Nov 18, 2021 7.760 7.620 7.425 7.510 76,463 -0.29(-3.72%)
Nov 17, 2021 8.180 8.300 7.650 7.800 61,369 -0.41(-4.99%)
Nov 16, 2021 8.200 8.279 8.079 8.210 69,385 +0.08(+0.98%)
Nov 15, 2021 8.410 8.414 7.820 8.130 53,897 -0.16(-1.93%)
Nov 12, 2021 8.180 8.410 7.720 8.290 79,742 +0.22(+2.73%)
Nov 11, 2021 8.660 8.716 7.950 8.070 73,622 -0.52(-6.05%)
Nov 10, 2021 9.220 8.590 168,053 -0.70(-7.53%)
Nov 09, 2021 10.05 10.14 9.160 9.290 82,293 -0.77(-7.65%)
Nov 08, 2021 10.44 10.90 9.840 10.06 106,940 -0.37(-3.55%)
Nov 05, 2021 10.84 10.95 10.02 10.43 28,019 -0.24(-2.25%)
Nov 04, 2021 10.12 11.11 10.07 10.67 45,196 +0.45(+4.40%)
Nov 03, 2021 9.730 10.24 9.719 10.22 17,699 +0.55(+5.69%)
Nov 02, 2021 9.580 9.670 9.365 9.670 21,725 +0.22(+2.33%)
Nov 01, 2021 9.100 9.500 9.240 9.450 24,193 +0.21(+2.27%)
Oct 29, 2021 9.640 9.640 9.200 9.240 35,906 -0.41(-4.25%)
Oct 28, 2021 9.560 9.710 9.430 9.650 43,407 +0.18(+1.90%)
Oct 27, 2021 9.590 9.540 9.360 9.470 41,230 -0.13(-1.35%)
Oct 26, 2021 9.140 9.720 9.600 33,183 +0.46(+5.03%)
Oct 25, 2021 9.560 9.560 9.060 9.140 46,305 -0.41(-4.29%)
Oct 22, 2021 9.870 9.980 9.500 9.550 70,145 -0.34(-3.44%)
Oct 21, 2021 9.800 10.23 9.790 9.890 44,971 +0.06(+0.61%)
Oct 20, 2021 9.770 9.984 9.710 9.830 31,615 +0.00(+0.00%)
Oct 19, 2021 10.85 10.86 9.620 9.830 83,892 -1.05(-9.65%)
Oct 18, 2021 10.87 11.02 10.68 10.88 50,826 +0.01(+0.09%)
Oct 15, 2021 10.82 11.21 10.41 10.87 45,791 +0.23(+2.16%)
Oct 14, 2021 10.84 10.91 10.50 10.64 35,503 -0.15(-1.39%)
Oct 13, 2021 10.86 11.63 10.41 10.79 39,074 -0.01(-0.09%)
Oct 12, 2021 10.67 11.25 10.33 10.80 54,657 +0.13(+1.22%)
Oct 11, 2021 10.26 10.68 10.10 10.67 21,435 +0.49(+4.81%)
Oct 08, 2021 10.90 10.90 9.600 10.18 153,965 -0.72(-6.61%)
Oct 07, 2021 11.25 11.54 10.83 10.90 80,112 -0.29(-2.59%)
Oct 06, 2021 11.62 11.62 11.12 11.19 115,784 -0.56(-4.77%)
Oct 05, 2021 11.72 11.84 11.20 11.75 62,714 +0.06(+0.51%)
Oct 04, 2021 11.96 12.06 11.50 11.69 79,386 -0.27(-2.26%)
Oct 01, 2021 11.09 12.07 10.80 11.96 51,825 +0.83(+7.46%)
Sep 30, 2021 11.35 11.35 11.01 11.13 43,473 -0.08(-0.71%)
Sep 29, 2021 10.98 11.40 10.98 11.21 21,923 +0.23(+2.09%)
Sep 28, 2021 10.77 11.09 10.51 10.98 53,081 +0.07(+0.64%)
Sep 27, 2021 10.98 11.24 10.59 10.91 34,301 -0.14(-1.27%)
Sep 24, 2021 10.55 11.50 10.51 11.05 44,098 +0.56(+5.34%)
Sep 23, 2021 11.32 11.60 10.37 10.49 70,414 -0.70(-6.26%)
Sep 22, 2021 10.38 11.80 10.23 11.19 84,805 +0.66(+6.27%)
Sep 21, 2021 10.05 10.73 9.530 10.53 291,108 +0.38(+3.74%)
Sep 20, 2021 11.98 12.41 9.605 10.15 488,206 -1.83(-15.28%)
Sep 17, 2021 13.03 13.55 11.76 11.98 962,202 -1.30(-9.79%)
Sep 16, 2021 12.77 13.29 12.28 13.28 153,584 +0.51(+3.99%)
Sep 15, 2021 13.09 13.09 12.37 12.77 122,555 +0.01(+0.08%)
Sep 14, 2021 12.72 12.99 12.13 12.76 50,817 +0.31(+2.49%)
Sep 13, 2021 13.00 13.00 12.07 12.45 42,790 -0.49(-3.79%)
Sep 10, 2021 12.91 13.24 12.32 12.94 71,462 +0.14(+1.09%)
Sep 09, 2021 12.84 13.40 12.69 12.80 72,670 +0.03(+0.23%)
Sep 08, 2021 13.55 13.55 12.66 12.77 60,693 -0.73(-5.41%)
Sep 07, 2021 14.25 14.43 13.02 13.50 86,646 -0.54(-3.85%)
Sep 03, 2021 14.52 14.95 14.01 14.04 115,078 -0.49(-3.37%)
Sep 02, 2021 14.02 14.99 14.02 14.53 127,929 +0.74(+5.37%)
Sep 01, 2021 13.22 13.99 12.85 13.79 88,757 +0.82(+6.32%)
Aug 31, 2021 13.40 13.72 12.50 12.97 81,011 -0.64(-4.70%)
Aug 30, 2021 11.83 13.89 11.47 13.61 184,286 +1.86(+15.83%)
Aug 27, 2021 11.75 12.29 11.61 11.75 166,645 +0.04(+0.34%)
Aug 26, 2021 12.00 12.49 11.55 11.71 112,839 -0.49(-4.02%)
Aug 25, 2021 12.73 12.79 11.60 12.20 111,237 -0.56(-4.39%)
Aug 24, 2021 12.01 13.26 12.01 12.76 155,043 +0.68(+5.63%)
Aug 23, 2021 12.74 12.88 11.88 12.08 108,099 -0.44(-3.51%)
Aug 20, 2021 11.80 12.81 11.80 12.52 61,110 +0.75(+6.37%)
Aug 19, 2021 12.95 13.35 11.26 11.77 124,060 -1.20(-9.25%)
Aug 18, 2021 12.87 13.54 12.62 12.97 51,777 +0.09(+0.70%)
Aug 17, 2021 13.66 13.75 12.53 12.88 67,502 -0.82(-5.99%)
Aug 16, 2021 13.73 14.05 13.22 13.70 49,781 -0.02(-0.15%)
Aug 13, 2021 12.57 14.14 12.42 13.72 86,340 +1.23(+9.85%)
Aug 12, 2021 13.59 13.89 12.40 12.49 147,058 -1.11(-8.16%)
Aug 11, 2021 14.89 14.95 13.30 13.60 117,365 -0.95(-6.53%)
Aug 10, 2021 15.18 15.78 14.52 14.55 148,398 -0.42(-2.81%)
Aug 09, 2021 15.44 15.88 14.93 14.97 181,813 -0.63(-4.04%)
Aug 06, 2021 15.53 15.85 15.35 15.60 27,577 +0.13(+0.84%)
Aug 05, 2021 15.52 15.90 14.88 15.47 127,318 +0.15(+0.98%)
Aug 04, 2021 15.85 15.85 14.69 15.32 171,215 -0.50(-3.16%)
Aug 03, 2021 15.21 15.91 14.87 15.82 110,830 +0.33(+2.13%)
Aug 02, 2021 16.06 16.62 15.08 15.49 139,580 -0.30(-1.90%)
Jul 30, 2021 15.60 16.31 15.11 15.79 91,966 +0.19(+1.22%)
Jul 29, 2021 15.50 15.90 15.46 15.60 79,485 +0.11(+0.71%)
Jul 28, 2021 16.20 16.50 15.10 15.49 106,394 -0.71(-4.38%)
Jul 27, 2021 17.00 17.77 15.98 16.20 65,359 -0.87(-5.10%)
Jul 26, 2021 16.74 17.54 16.60 17.07 28,184 +0.24(+1.43%)
Jul 23, 2021 17.66 18.45 16.50 16.83 121,010 -0.47(-2.72%)
Jul 22, 2021 17.01 17.99 17.00 17.30 91,487 +0.43(+2.55%)
Jul 21, 2021 17.52 18.43 16.50 16.87 173,542 +1.02(+6.44%)
Jul 20, 2021 16.34 16.95 15.70 15.85 222,966 +0.85(+5.67%)
Jul 19, 2021 14.72 15.68 14.30 15.00 55,310 -0.16(-1.06%)
Jul 16, 2021 15.03 15.90 14.76 15.16 46,173 +0.06(+0.40%)
Jul 15, 2021 14.25 15.32 14.25 15.10 84,892 +0.51(+3.50%)
Jul 14, 2021 15.28 15.47 13.65 14.59 282,166 -0.67(-4.39%)
Jul 13, 2021 17.36 17.86 14.65 15.26 268,236 -1.31(-7.91%)
Jul 12, 2021 17.10 17.28 16.52 16.57 123,434 -0.76(-4.39%)
Jul 09, 2021 17.70 18.05 16.50 17.33 78,954 +0.17(+0.99%)
Jul 08, 2021 17.98 18.45 17.15 17.16 107,436 -1.23(-6.69%)
Jul 07, 2021 18.98 19.17 18.01 18.39 55,112 -0.21(-1.13%)
Jul 06, 2021 19.73 19.73 18.25 18.60 68,124 -1.28(-6.44%)
Jul 02, 2021 19.37 20.54 18.92 19.88 51,161 +0.73(+3.81%)
Jul 01, 2021 21.57 21.57 18.95 19.15 171,487 -2.85(-12.95%)
Jun 30, 2021 19.36 25.70 18.06 22.00 334,169 +2.01(+10.06%)
Jun 29, 2021 19.00 20.22 18.50 19.99 249,499 +1.54(+8.35%)
Jun 28, 2021 17.54 19.56 17.54 18.45 89,506 +0.69(+3.89%)
Jun 25, 2021 19.56 19.99 17.50 17.76 162,361 -1.64(-8.45%)
Jun 24, 2021 20.40 20.89 18.00 19.40 205,159 -0.85(-4.20%)
Jun 23, 2021 20.90 21.09 19.61 20.25 384,131 -0.21(-1.03%)
Jun 22, 2021 19.50 20.99 18.89 20.46 161,811 +0.52(+2.61%)
Jun 21, 2021 18.60 20.44 18.50 19.94 379,896 +1.44(+7.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.