Dark

DNAY
Codex DNA, Inc. Common Stock
stock NASDAQ

Inactive

Jan 3, 2023

1.30USD+8.333%(+0.10)19,956

Pre-market

0.00USD-100.000%(-1.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-03	1.2000	1.3093	1.2000	1.3000	+8.333%	19,956	0.000%
2022-12-30	1.2300	1.3100	1.1700	1.2000	-2.582%	83,358	+8.333%
2022-12-29	1.2500	1.2700	1.1740	1.2318	+1.802%	38,553	+5.537%
2022-12-28	1.1800	1.2300	1.1401	1.2100	+1.681%	24,399	+7.438%
2022-12-27	1.3100	1.3100	1.1400	1.1900	-4.032%	42,416	+9.244%
2022-12-23	1.1230	1.2600	1.1230	1.2400	+6.897%	49,195	+4.839%
2022-12-22	1.1700	1.1700	1.1000	1.1600	-0.855%	12,976	+12.069%
2022-12-21	1.1165	1.1822	1.1100	1.1700	+4.464%	25,418	+11.111%
2022-12-20	1.1900	1.2150	1.1000	1.1200	-2.609%	38,157	+16.071%
2022-12-19	1.2900	1.2900	1.1300	1.1500	-4.959%	28,593	+13.043%
2022-12-16	1.3100	1.3100	1.2000	1.2100	+0.833%	206,916	+7.438%
2022-12-15	1.1800	1.2400	1.1800	1.2000	-0.826%	18,943	+8.333%
2022-12-14	1.2500	1.2800	1.1901	1.2100	-3.968%	49,096	+7.438%
2022-12-13	1.2200	1.3000	1.2200	1.2600	+2.439%	35,841	+3.175%
2022-12-12	1.2000	1.2600	1.1400	1.2300	+4.237%	69,922	+5.691%
2022-12-09	1.2500	1.2500	1.1500	1.1800	-1.667%	72,644	+10.169%
2022-12-08	1.1700	1.2200	1.1001	1.2000	+6.195%	43,463	+8.333%
2022-12-07	1.2400	1.2400	1.0801	1.1300	-7.377%	221,406	+15.044%
2022-12-06	1.3400	1.3900	1.2131	1.2200	-8.955%	121,544	+6.557%
2022-12-05	1.4300	1.4300	1.3400	1.3400	-2.899%	67,680	-2.985%
2022-12-02	1.3800	1.3900	1.3500	1.3800	+1.471%	50,783	-5.797%
2022-12-01	1.4200	1.4521	1.3550	1.3600	-6.207%	69,711	-4.412%
2022-11-30	1.3800	1.4500	1.3500	1.4500	+3.571%	76,374	-10.345%
2022-11-29	1.4200	1.4300	1.3800	1.4000	-1.408%	35,437	-7.143%
2022-11-28	1.5300	1.5300	1.4000	1.4200	-6.579%	47,646	-8.451%
2022-11-25	1.4700	1.5300	1.4700	1.5200	+1.333%	24,693	-14.474%
2022-11-23	1.4900	1.5100	1.4300	1.5000	+0.671%	51,425	-13.333%
2022-11-22	1.5890	1.5890	1.4400	1.4900	0.000%	43,417	-12.752%
2022-11-21	1.5500	1.6050	1.4500	1.4900	-7.453%	48,200	-12.752%
2022-11-18	1.6300	1.6500	1.5800	1.6100	-1.829%	36,793	-19.255%
2022-11-17	1.6500	1.7000	1.4500	1.6400	-1.796%	74,629	-20.732%
2022-11-16	1.6500	1.7200	1.6100	1.6700	0.000%	40,058	-22.156%
2022-11-15	1.7300	1.8050	1.5699	1.6700	+4.375%	248,577	-22.156%
2022-11-14	1.6000	1.6550	1.4500	1.6000	+0.629%	163,531	-18.750%
2022-11-11	1.5700	1.6300	1.4800	1.5900	+7.432%	257,088	-18.239%
2022-11-10	1.5000	1.5900	1.4300	1.4800	+2.069%	122,611	-12.162%
2022-11-09	1.9200	1.9200	1.3800	1.4500	-13.174%	349,098	-10.345%
2022-11-08	1.6950	1.7000	1.6000	1.6700	+4.375%	93,226	-22.156%
2022-11-07	1.5300	1.6300	1.5300	1.6000	+4.575%	16,641	-18.750%
2022-11-04	1.5450	1.6200	1.5200	1.5300	+0.658%	28,264	-15.033%
2022-11-03	1.6000	1.6600	1.4600	1.5200	-1.935%	225,173	-14.474%
2022-11-02	1.6400	1.6600	1.5200	1.5500	-2.516%	123,134	-16.129%
2022-11-01	1.6700	1.7000	1.5700	1.5900	-1.852%	60,149	-18.239%
2022-10-31	1.6800	1.7200	1.6100	1.6200	-4.142%	82,686	-19.753%
2022-10-28	1.7300	1.7300	1.6700	1.6900	-1.744%	91,492	-23.077%
2022-10-27	1.7900	1.8600	1.6700	1.7200	-3.911%	128,082	-24.419%
2022-10-26	1.9100	1.9900	1.7600	1.7900	-6.283%	45,850	-27.374%
2022-10-25	1.8500	1.9575	1.8500	1.9100	+2.688%	56,911	-31.937%
2022-10-24	1.9200	2.0400	1.7901	1.8600	-3.627%	60,411	-30.108%
2022-10-21	1.8494	1.9400	1.8101	1.9300	+3.763%	37,492	-32.642%
2022-10-20	1.8800	2.0100	1.8300	1.8600	+2.198%	93,617	-30.108%
2022-10-19	1.8600	1.9239	1.7750	1.8200	-3.704%	27,347	-28.571%
2022-10-18	1.9500	2.0000	1.8700	1.8900	-1.563%	36,728	-31.217%
2022-10-17	1.9000	2.0000	1.8200	1.9200	+2.128%	23,203	-32.292%
2022-10-14	1.9500	1.9500	1.7800	1.8800	0.000%	16,769	-30.851%
2022-10-13	1.7500	1.8800	1.7500	1.8800	+6.215%	30,068	-30.851%
2022-10-12	1.6500	1.8200	1.6200	1.7700	+5.357%	60,345	-26.554%
2022-10-11	1.6100	1.8000	1.6100	1.6800	+2.439%	71,913	-22.619%
2022-10-10	1.5600	1.6900	1.5500	1.6400	+5.806%	101,800	-20.732%
2022-10-07	1.6500	1.6800	1.5500	1.5500	-8.284%	39,601	-16.129%
2022-10-06	1.6300	1.7200	1.6300	1.6900	+0.595%	25,654	-23.077%
2022-10-05	1.6400	1.7924	1.6400	1.6800	-0.592%	19,454	-22.619%
2022-10-04	1.6000	1.7600	1.6000	1.6900	+4.969%	92,383	-23.077%
2022-10-03	1.6800	1.7000	1.5501	1.6100	-3.012%	67,732	-19.255%
2022-09-30	1.7000	1.7541	1.6600	1.6600	-4.046%	54,350	-21.687%
2022-09-29	1.7200	1.8500	1.6800	1.7300	-2.809%	25,587	-24.855%
2022-09-28	1.6900	1.8100	1.6700	1.7800	+4.094%	12,258	-26.966%
2022-09-27	1.7600	1.7600	1.6500	1.7100	+0.588%	28,461	-23.977%
2022-09-26	1.7700	1.8800	1.6700	1.7000	-7.609%	84,715	-23.529%
2022-09-23	1.9900	1.9900	1.7800	1.8400	-7.071%	39,389	-29.348%
2022-09-22	1.8200	2.0000	1.7974	1.9800	+7.027%	119,042	-34.343%
2022-09-21	1.9000	1.9100	1.8200	1.8500	-0.538%	42,078	-29.730%
2022-09-20	1.8000	1.9100	1.8000	1.8600	-2.105%	46,308	-30.108%
2022-09-19	1.8700	2.0200	1.8700	1.9000	-2.564%	52,573	-31.579%
2022-09-16	2.0600	2.2600	1.9100	1.9500	-8.019%	135,911	-33.333%
2022-09-15	2.0800	2.1400	2.0000	2.1200	+0.952%	28,267	-38.679%
2022-09-14	2.0000	2.1300	1.9900	2.1000	+3.448%	50,441	-38.095%
2022-09-13	1.9800	2.0600	1.9100	2.0300	+2.010%	55,263	-35.961%
2022-09-12	2.0000	2.0300	1.9200	1.9900	+3.646%	37,771	-34.673%
2022-09-09	1.9200	2.0000	1.8700	1.9200	+2.674%	41,825	-32.292%
2022-09-08	1.7800	1.9200	1.7800	1.8700	-1.058%	33,456	-30.481%
2022-09-07	1.8100	1.9200	1.7600	1.8900	+7.386%	36,619	-31.217%
2022-09-06	1.8500	1.9000	1.7600	1.7600	-4.865%	85,495	-26.136%
2022-09-02	1.9000	1.9000	1.8100	1.8500	-0.538%	18,845	-29.730%
2022-09-01	1.9500	1.9500	1.8000	1.8600	-3.125%	51,352	-30.108%
2022-08-31	2.0100	2.0200	1.9200	1.9200	-4.478%	38,148	-32.292%
2022-08-30	1.9200	2.0600	1.9000	2.0100	+4.687%	86,548	-35.323%
2022-08-29	1.9200	1.9892	1.8650	1.9200	-2.538%	44,086	-32.292%
2022-08-26	2.0400	2.2290	1.8250	1.9700	+0.510%	225,641	-34.010%
2022-08-25	1.9852	1.9852	1.8900	1.9600	+1.554%	48,348	-33.673%
2022-08-24	1.9200	1.9800	1.9000	1.9300	-1.531%	54,523	-32.642%
2022-08-23	2.0700	2.0900	1.9400	1.9600	-4.854%	146,574	-33.673%
2022-08-22	2.0500	2.0800	2.0100	2.0600	-0.723%	65,965	-36.893%
2022-08-19	2.1400	2.1700	2.0100	2.0750	-3.935%	134,052	-37.349%
2022-08-18	2.1400	2.1950	2.0820	2.1600	+2.370%	72,292	-39.815%
2022-08-17	2.2200	2.2250	2.0700	2.1100	-6.637%	83,944	-38.389%
2022-08-16	2.3500	2.3650	2.1550	2.2600	-4.237%	247,790	-42.478%
2022-08-15	2.3500	2.5100	2.3000	2.3600	0.000%	869,747	-44.915%
2022-08-12	2.2900	2.6000	2.2200	2.3600	+6.787%	712,081	-44.915%
2022-08-11	2.3000	2.4800	2.1000	2.2100	-2.212%	710,955	-41.176%
2022-08-10	2.1100	2.4260	2.0200	2.2600	+14.141%	540,556	-42.478%
2022-08-09	2.2600	2.2950	1.9800	1.9800	-13.913%	141,522	-34.343%
2022-08-08	2.2600	2.4472	2.2200	2.3000	+3.139%	1,188,430	-43.478%
2022-08-05	2.0500	2.2700	2.0400	2.2300	+7.212%	248,391	-41.704%
2022-08-04	2.0200	2.1200	1.9600	2.0800	+0.971%	118,037	-37.500%
2022-08-03	2.0000	2.2200	1.9500	2.0600	+3.000%	274,300	-36.893%
2022-08-02	1.9000	2.0300	1.8400	2.0000	+5.820%	185,457	-35.000%
2022-08-01	1.9000	1.9499	1.8200	1.8900	-1.047%	119,752	-31.217%
2022-07-29	1.9200	1.9600	1.8200	1.9100	-0.521%	99,344	-31.937%
2022-07-28	1.9100	1.9600	1.8800	1.9200	-2.041%	127,561	-32.292%
2022-07-27	1.8100	2.0000	1.8100	1.9600	+3.158%	224,943	-33.673%
2022-07-26	1.8900	1.9500	1.7900	1.9000	+1.064%	159,588	-31.579%
2022-07-25	1.8600	1.9500	1.7500	1.8800	-1.571%	348,026	-30.851%
2022-07-22	1.8600	1.9600	1.8300	1.9100	-2.551%	250,867	-31.937%
2022-07-21	1.8700	1.9900	1.8075	1.9600	+1.554%	1,128,824	-33.673%
2022-07-20	1.7300	1.9994	1.7300	1.9300	+10.920%	231,061	-32.642%
2022-07-19	1.7100	1.8000	1.7000	1.7400	+2.353%	209,518	-25.287%
2022-07-18	1.7000	1.7399	1.6700	1.7000	0.000%	197,992	-23.529%
2022-07-15	1.8200	1.8200	1.7000	1.7000	-7.609%	331,234	-23.529%
2022-07-14	1.8100	1.8800	1.7500	1.8400	0.000%	131,154	-29.348%
2022-07-13	1.7600	1.8400	1.7600	1.8400	+1.657%	83,159	-29.348%
2022-07-12	1.8300	1.8800	1.7500	1.8100	-2.162%	160,462	-28.177%
2022-07-11	1.9300	2.0599	1.8200	1.8500	-10.628%	289,224	-29.730%
2022-07-08	2.0200	2.0961	2.0100	2.0700	+1.471%	148,384	-37.198%
2022-07-07	1.9600	2.0500	1.9418	2.0400	+2.513%	286,772	-36.275%
2022-07-06	1.9600	2.0300	1.8900	1.9900	+1.015%	350,521	-34.673%
2022-07-05	1.7900	2.0100	1.7700	1.9700	+5.914%	664,104	-34.010%
2022-07-01	1.8500	1.9500	1.7312	1.8600	+3.333%	760,445	-30.108%
2022-06-30	2.1000	2.1200	1.7700	1.8000	-6.250%	4,122,833	-27.778%
2022-06-29	2.2900	2.3200	1.9100	1.9200	-16.157%	783,822	-32.292%
2022-06-28	2.4100	2.4100	2.1500	2.2900	-6.531%	309,807	-43.231%
2022-06-27	2.1100	2.5500	2.1000	2.4500	+15.023%	2,406,475	-46.939%
2022-06-24	2.0200	2.2100	1.9100	2.1300	+6.500%	1,716,926	-38.967%
2022-06-23	2.0400	2.0600	1.8700	2.0000	-2.913%	1,781,342	-35.000%
2022-06-22	2.7100	2.9000	2.0500	2.0600	-3.738%	12,228,405	-36.893%
2022-06-21	2.4500	2.4900	2.1100	2.1400	-10.084%	238,636	-39.252%
2022-06-17	2.4800	2.5000	2.2501	2.3800	-2.058%	189,730	-45.378%
2022-06-16	2.7300	2.7300	2.3200	2.4300	-10.332%	180,489	-46.502%
2022-06-15	2.7400	2.7700	2.5600	2.7100	+0.743%	133,164	-52.030%
2022-06-14	2.9400	3.1000	2.6100	2.6900	-8.503%	126,879	-51.673%
2022-06-13	3.0700	3.0850	2.8800	2.9400	-6.962%	103,816	-55.782%
2022-06-10	3.4800	3.7613	3.0300	3.1600	-9.456%	202,150	-58.861%
2022-06-09	3.5600	3.5950	3.4200	3.4900	-3.324%	72,943	-62.751%
2022-06-08	3.6300	3.8300	3.5800	3.6100	-2.168%	88,225	-63.989%
2022-06-07	3.5000	3.8200	3.4810	3.6900	+3.944%	123,677	-64.770%
2022-06-06	3.6500	3.7228	3.4500	3.5500	-2.204%	89,456	-63.380%
2022-06-03	3.5300	3.6500	3.4100	3.6300	+1.397%	102,705	-64.187%
2022-06-02	3.6900	3.7600	3.4600	3.5800	+2.286%	123,278	-63.687%
2022-06-01	3.9700	4.3388	3.4800	3.5000	-12.060%	127,021	-62.857%
2022-05-31	4.3300	4.3300	3.9200	3.9800	-4.096%	90,758	-67.337%
2022-05-27	4.1200	4.4400	4.0800	4.1500	+0.242%	155,750	-68.675%
2022-05-26	4.1400	4.3800	4.1300	4.1400	-0.719%	56,536	-68.599%
2022-05-25	4.4400	4.5999	4.1100	4.1700	-7.127%	94,836	-68.825%
2022-05-24	4.6300	4.7200	4.2700	4.4900	-3.441%	74,521	-71.047%
2022-05-23	4.1800	4.6800	4.0700	4.6500	+11.511%	83,850	-72.043%
2022-05-20	4.4600	4.4600	4.0500	4.1700	-5.869%	65,439	-68.825%
2022-05-19	4.2200	4.5900	4.2200	4.4300	+2.546%	62,060	-70.655%
2022-05-18	4.3500	4.4200	4.1100	4.3200	-2.703%	78,070	-69.907%
2022-05-17	4.2700	4.4953	4.0907	4.4400	+7.246%	97,323	-70.721%
2022-05-16	3.8000	4.2500	3.8000	4.1400	+8.661%	93,002	-68.599%
2022-05-13	3.7700	3.9650	3.5100	3.8100	+2.973%	120,067	-65.879%
2022-05-12	3.5300	3.7500	3.4500	3.7000	+7.246%	101,372	-64.865%
2022-05-11	4.2200	4.3700	3.4300	3.4500	-13.534%	191,422	-62.319%
2022-05-10	3.9500	3.9900	3.7600	3.9900	+6.400%	108,358	-67.419%
2022-05-09	4.0400	4.0400	3.7000	3.7500	-7.178%	121,032	-65.333%
2022-05-06	4.0800	4.2000	3.7800	4.0400	+0.748%	83,207	-67.822%
2022-05-05	4.2200	4.2450	3.9400	4.0100	-7.816%	96,002	-67.581%
2022-05-04	4.2900	4.3600	3.9000	4.3500	+4.819%	85,763	-70.115%
2022-05-03	4.1200	4.3750	4.0900	4.1500	0.000%	128,989	-68.675%
2022-05-02	3.6600	4.1700	3.6600	4.1500	+12.162%	104,190	-68.675%
2022-04-29	3.9400	3.9700	3.6700	3.7000	-5.128%	189,333	-64.865%
2022-04-28	4.1000	4.1500	3.8800	3.9000	-3.941%	125,915	-66.667%
2022-04-27	4.0900	4.1600	3.9700	4.0600	+1.247%	86,384	-67.980%
2022-04-26	4.3000	4.4699	3.9350	4.0100	-7.816%	111,561	-67.581%
2022-04-25	4.0900	4.4000	4.0900	4.3500	+5.327%	76,748	-70.115%
2022-04-22	4.2700	4.2800	3.9600	4.1300	-3.052%	190,850	-68.523%
2022-04-21	4.3700	4.6598	4.2400	4.2600	+0.235%	179,543	-69.484%
2022-04-20	4.1700	4.4200	4.0400	4.2500	+3.406%	499,513	-69.412%
2022-04-19	4.1000	4.1850	3.9350	4.1100	+1.481%	295,017	-68.370%
2022-04-18	4.5100	4.6150	4.0300	4.0500	-11.379%	1,140,567	-67.901%
2022-04-14	4.5000	4.6000	4.3300	4.5700	+1.106%	300,740	-71.554%
2022-04-13	4.3140	4.5900	4.3140	4.5200	+1.573%	360,302	-71.239%
2022-04-12	5.0900	5.0900	4.4100	4.4500	-9.184%	550,351	-70.787%
2022-04-11	5.0900	5.1200	4.8500	4.9000	-4.110%	500,815	-73.469%
2022-04-08	5.4500	5.5000	5.0100	5.1100	-5.720%	227,464	-74.560%
2022-04-07	5.4200	5.5000	5.3800	5.4200	+1.119%	453,357	-76.015%
2022-04-06	6.2900	6.3000	5.3000	5.3600	-16.899%	576,050	-75.746%
2022-04-05	5.9300	6.5000	5.9300	6.4500	+9.508%	300,495	-79.845%
2022-04-04	5.6500	6.1600	5.6500	5.8900	+3.697%	375,642	-77.929%
2022-04-01	5.4900	5.8550	5.4000	5.6800	+5.773%	293,519	-77.113%
2022-03-31	4.9900	5.4200	4.8500	5.3700	+8.925%	374,334	-75.791%
2022-03-30	4.8000	5.3000	4.8000	4.9300	+3.571%	533,569	-73.631%
2022-03-29	4.2200	4.9400	4.2012	4.7600	+15.534%	652,301	-72.689%
2022-03-28	4.6700	4.8700	4.1050	4.1200	-10.823%	856,779	-68.447%
2022-03-25	5.2900	5.3000	4.6100	4.6200	-12.830%	892,263	-71.861%
2022-03-24	6.2500	6.3100	5.2500	5.3000	-12.541%	1,186,720	-75.472%
2022-03-23	8.7200	8.7500	6.0000	6.0600	-34.130%	1,888,552	-78.548%
2022-03-22	8.8300	9.8000	8.5734	9.2000	+4.190%	198,451	-85.870%
2022-03-21	10.5400	10.7250	8.6950	8.8300	-14.768%	518,302	-85.277%
2022-03-18	9.7600	10.9089	8.9700	10.3600	+3.704%	798,943	-87.452%
2022-03-17	9.9200	11.0200	9.8900	9.9900	+0.706%	278,848	-86.987%
2022-03-16	9.4600	10.0000	9.3600	9.9200	+7.709%	113,968	-86.895%
2022-03-15	9.2500	9.4600	9.0650	9.2100	+0.109%	127,323	-85.885%
2022-03-14	9.3300	9.7500	8.6000	9.2000	0.000%	214,569	-85.870%
2022-03-11	9.3900	9.4500	9.1600	9.2000	-1.288%	68,001	-85.870%
2022-03-10	9.6000	9.6000	9.1401	9.3200	-5.859%	83,873	-86.052%
2022-03-09	9.3700	10.1000	9.3700	9.9000	+7.961%	201,821	-86.869%
2022-03-08	8.3100	9.4200	8.1000	9.1700	+10.216%	163,551	-85.823%
2022-03-07	9.1200	9.3400	8.0900	8.3200	-8.872%	154,796	-84.375%
2022-03-04	9.4400	9.7400	9.0100	9.1300	-5.779%	192,805	-85.761%
2022-03-03	10.2500	10.2500	9.5500	9.6900	-4.059%	97,781	-86.584%
2022-03-02	9.7500	10.3800	9.4900	10.1000	+4.663%	166,309	-87.129%
2022-03-01	10.1400	10.4200	9.6056	9.6500	-5.392%	134,375	-86.528%
2022-02-28	9.8400	10.5000	9.6900	10.2000	+1.898%	185,567	-87.255%
2022-02-25	9.0100	10.0100	8.9000	10.0100	+11.844%	143,513	-87.013%
2022-02-24	8.0000	9.3500	8.0000	8.9500	+7.572%	186,828	-85.475%
2022-02-23	8.5600	8.9100	8.3000	8.3200	-2.002%	126,179	-84.375%
2022-02-22	9.4500	9.4799	8.3401	8.4900	-11.006%	306,951	-84.688%
2022-02-18	9.7300	9.9800	9.4800	9.5400	-2.752%	160,544	-86.373%
2022-02-17	10.1000	10.1500	9.8000	9.8100	-3.824%	166,593	-86.748%
2022-02-16	9.6900	10.3000	9.4000	10.2000	+5.481%	249,550	-87.255%
2022-02-15	9.6900	9.9500	9.3700	9.6700	+2.654%	196,494	-86.556%
2022-02-14	10.0300	10.1400	9.3250	9.4200	-6.455%	308,730	-86.200%
2022-02-11	10.0700	10.4400	9.8500	10.0700	+0.902%	175,005	-87.090%
2022-02-10	9.6400	10.4787	9.6400	9.9800	+1.114%	399,040	-86.974%
2022-02-09	8.9700	9.9800	8.6786	9.8700	+11.905%	377,176	-86.829%
2022-02-08	8.9600	9.1798	8.5200	8.8200	-1.563%	327,325	-85.261%
2022-02-07	7.7200	9.4300	7.7200	8.9600	+17.740%	573,614	-85.491%
2022-02-04	7.4200	7.7150	7.2200	7.6100	+2.148%	106,697	-82.917%
2022-02-03	7.2100	7.6400	7.2100	7.4500	+0.676%	108,734	-82.550%
2022-02-02	7.4000	7.5500	7.0700	7.4000	+0.271%	122,323	-82.432%
2022-02-01	8.0800	8.0800	7.2100	7.3800	-5.867%	245,980	-82.385%
2022-01-31	7.4600	8.1900	7.3500	7.8400	+7.397%	234,839	-83.418%
2022-01-28	7.0100	7.4100	6.8500	7.3000	+6.414%	146,791	-82.192%
2022-01-27	6.9700	7.2400	6.7800	6.8600	0.000%	163,337	-81.050%
2022-01-26	6.9700	7.2100	6.8000	6.8600	+0.292%	163,800	-81.050%
2022-01-25	6.7700	6.9500	6.5000	6.8400	-1.583%	237,073	-80.994%
2022-01-24	7.0800	7.1209	6.6200	6.9500	-4.270%	440,136	-81.295%
2022-01-21	6.9700	7.3900	6.8600	7.2600	+1.823%	281,186	-82.094%
2022-01-20	6.9700	8.0400	6.9600	7.1300	+2.003%	301,761	-81.767%
2022-01-19	7.0200	7.1900	6.6300	6.9900	-0.427%	334,472	-81.402%
2022-01-18	7.4100	7.5299	6.8400	7.0200	-6.897%	431,079	-81.481%
2022-01-14	8.5400	8.6600	7.2801	7.5400	-12.529%	523,718	-82.759%
2022-01-13	9.7200	10.3600	8.6100	8.6200	-11.042%	456,167	-84.919%
2022-01-12	9.7400	9.8100	9.5300	9.6900	-0.206%	338,216	-86.584%
2022-01-11	9.5500	9.8900	9.5000	9.7100	-1.120%	399,039	-86.612%
2022-01-10	9.8600	10.6999	9.5700	9.8200	+4.803%	2,773,861	-86.762%
2022-01-07	9.8300	10.1367	9.1100	9.3700	-4.680%	436,920	-86.126%
2022-01-06	9.1100	9.9990	8.9000	9.8300	+6.385%	501,246	-86.775%
2022-01-05	9.0000	9.2900	8.7600	9.2400	+0.544%	242,236	-85.931%
2022-01-04	9.6300	9.6900	8.5900	9.1900	-5.258%	588,347	-85.854%
2022-01-03	10.5000	11.3200	9.4000	9.7000	-10.185%	1,259,273	-86.598%
2021-12-31	10.8965	10.9600	9.8000	10.8000	-1.639%	2,450,668	-87.963%
2021-12-30	10.2300	11.1200	9.6700	10.9800	+17.685%	12,213,071	-88.160%
2021-12-29	7.5000	9.5900	6.9600	9.3300	+39.046%	5,830,808	-86.066%
2021-12-28	6.4100	7.2700	6.3501	6.7100	+3.231%	298,576	-80.626%
2021-12-27	6.3100	6.9300	6.1570	6.5000	+3.011%	288,986	-80.000%
2021-12-23	7.3200	7.4100	6.2200	6.3100	-14.383%	235,414	-79.398%
2021-12-22	6.7300	7.7900	6.7300	7.3700	+10.495%	217,260	-82.361%
2021-12-21	6.8400	6.9100	6.5200	6.6700	-3.333%	38,773	-80.510%
2021-12-20	6.8600	7.1500	6.7600	6.9000	-2.817%	67,224	-81.159%
2021-12-17	7.0300	7.1900	6.5613	7.1000	-0.838%	210,701	-81.690%
2021-12-16	6.8100	7.1600	6.6000	7.1600	+6.866%	78,047	-81.844%
2021-12-15	6.4400	7.0000	6.2300	6.7000	+4.199%	90,552	-80.597%
2021-12-14	6.7200	6.7200	6.3900	6.4300	-1.832%	42,238	-79.782%
2021-12-13	6.9600	7.2800	6.2300	6.5500	-6.160%	51,914	-80.153%
2021-12-10	7.0200	7.1600	6.8100	6.9800	-0.143%	32,496	-81.375%
2021-12-09	7.3000	7.3100	6.7100	6.9900	-4.768%	42,852	-81.402%
2021-12-08	6.8700	7.6001	6.8700	7.3400	+6.223%	69,557	-82.289%
2021-12-07	6.3900	7.0950	6.3900	6.9100	+7.800%	61,488	-81.187%
2021-12-06	6.4200	6.4900	6.2162	6.4100	-0.156%	33,074	-79.719%
2021-12-03	7.1800	7.3200	6.3800	6.4200	-11.203%	99,901	-79.751%
2021-12-02	6.7900	7.2600	6.6600	7.2300	+7.589%	83,852	-82.019%
2021-12-01	6.9800	7.5084	6.6300	6.7200	-1.754%	84,092	-80.655%
2021-11-30	6.5600	6.9299	6.3100	6.8400	+3.636%	65,935	-80.994%
2021-11-29	6.9800	7.0799	6.4200	6.6000	-2.941%	58,778	-80.303%
2021-11-26	6.8300	7.1100	6.6100	6.8000	+0.890%	73,025	-80.882%
2021-11-24	6.7600	6.8800	6.4800	6.7400	-0.882%	1,004,906	-80.712%
2021-11-23	7.1700	7.2900	6.5600	6.8000	-3.955%	68,998	-80.882%
2021-11-22	7.0400	7.2900	6.7100	7.0800	0.000%	84,024	-81.638%
2021-11-19	7.5000	7.6731	7.0300	7.0800	-5.726%	42,074	-81.638%
2021-11-18	7.7600	7.8000	7.1800	7.5100	-3.718%	77,363	-82.690%
2021-11-17	8.1800	8.3000	7.6500	7.8000	-4.994%	61,369	-83.333%
2021-11-16	8.2000	8.2790	8.0786	8.2100	+0.984%	86,304	-84.166%
2021-11-15	8.4100	8.4141	7.8200	8.1300	-1.930%	53,897	-84.010%
2021-11-12	8.1800	8.4100	7.7200	8.2900	+2.726%	79,742	-84.318%
2021-11-11	8.6600	8.7158	7.9500	8.0700	-6.054%	73,622	-83.891%
2021-11-10	9.2200	9.3150	8.4000	8.5900	-7.535%	157,753	-84.866%
2021-11-09	10.0500	10.1400	9.1600	9.2900	-7.654%	82,293	-86.006%
2021-11-08	10.4400	10.9000	9.8400	10.0600	-3.547%	106,940	-87.078%
2021-11-05	10.8400	10.9500	10.0200	10.4300	-2.249%	28,019	-87.536%
2021-11-04	10.1200	11.1050	10.0700	10.6700	+4.403%	45,196	-87.816%
2021-11-03	9.7300	10.2400	9.7190	10.2200	+5.688%	17,699	-87.280%
2021-11-02	9.5800	9.6700	9.3651	9.6700	+2.328%	21,725	-86.556%
2021-11-01	9.1000	9.5000	9.1000	9.4500	+2.273%	24,193	-86.243%
2021-10-29	9.6400	9.6400	9.2000	9.2400	-4.249%	35,906	-85.931%
2021-10-28	9.5600	9.7100	9.4300	9.6500	+1.901%	43,407	-86.528%
2021-10-27	9.5900	9.5900	9.3600	9.4700	-1.354%	41,230	-86.272%
2021-10-26	9.1400	9.7200	9.0500	9.6000	+5.033%	33,183	-86.458%
2021-10-25	9.5600	9.5600	9.0600	9.1400	-4.293%	46,305	-85.777%
2021-10-22	9.8700	9.9800	9.5000	9.5500	-3.438%	70,145	-86.387%
2021-10-21	9.8000	10.2300	9.7900	9.8900	+0.610%	44,971	-86.855%
2021-10-20	9.7700	9.9836	9.7100	9.8300	0.000%	31,615	-86.775%
2021-10-19	10.8500	10.8600	9.6200	9.8300	-9.651%	83,892	-86.775%
2021-10-18	10.8700	11.0200	10.6800	10.8800	+0.092%	50,826	-88.051%
2021-10-15	10.8200	11.2100	10.4100	10.8700	+2.162%	45,791	-88.040%
2021-10-14	10.8400	10.9150	10.5000	10.6400	-1.390%	35,503	-87.782%
2021-10-13	10.8600	11.6300	10.4100	10.7900	-0.093%	39,074	-87.952%
2021-10-12	10.6700	11.2500	10.3301	10.8000	+1.218%	54,657	-87.963%
2021-10-11	10.2600	10.6800	10.1000	10.6700	+4.813%	21,435	-87.816%
2021-10-08	10.9000	10.9000	9.6000	10.1800	-6.606%	153,965	-87.230%
2021-10-07	11.2500	11.5428	10.8300	10.9000	-2.592%	80,112	-88.073%
2021-10-06	11.6200	11.6200	11.1150	11.1900	-4.766%	115,784	-88.382%
2021-10-05	11.7200	11.8400	11.2000	11.7500	0.000%	62,714	-88.936%
2021-10-04	11.9600	12.0600	11.5000	11.7500	-1.756%	79,386	-88.936%
2021-10-01	11.0900	12.0700	10.8000	11.9600	+7.457%	51,825	-89.130%
2021-09-30	11.3500	11.3500	11.0100	11.1300	-0.714%	43,473	-88.320%
2021-09-29	10.9800	11.4050	10.9800	11.2100	+2.095%	21,923	-88.403%
2021-09-28	10.7700	11.0900	10.5135	10.9800	+0.642%	53,081	-88.160%
2021-09-27	10.9800	11.2444	10.5900	10.9100	-1.267%	34,302	-88.084%
2021-09-24	10.5500	11.5000	10.5100	11.0500	+5.338%	44,098	-88.235%
2021-09-23	11.3200	11.6000	10.3700	10.4900	-6.256%	70,414	-87.607%
2021-09-22	10.3800	11.8050	10.2300	11.1900	+6.268%	84,805	-88.382%
2021-09-21	10.0500	10.7300	9.5300	10.5300	+3.744%	291,108	-87.654%
2021-09-20	11.9800	12.4100	9.6050	10.1500	-15.275%	488,206	-87.192%
2021-09-17	13.0300	13.5500	11.7550	11.9800	-9.789%	962,202	-89.149%
2021-09-16	12.7700	13.2900	12.2800	13.2800	+3.994%	153,584	-90.211%
2021-09-15	13.0948	13.0948	12.3700	12.7700	+0.078%	122,555	-89.820%
2021-09-14	12.7200	12.9900	12.1339	12.7600	+2.490%	50,817	-89.812%
2021-09-13	13.0000	13.0000	12.0700	12.4500	-3.787%	42,790	-89.558%
2021-09-10	12.9100	13.2400	12.3157	12.9400	+1.094%	71,462	-89.954%
2021-09-09	12.8400	13.4025	12.6900	12.8000	+0.235%	72,670	-89.844%
2021-09-08	13.5500	13.5500	12.6600	12.7700	-5.407%	60,693	-89.820%
2021-09-07	14.2500	14.4300	13.0200	13.5000	-3.846%	86,646	-90.370%
2021-09-03	14.5200	14.9500	14.0100	14.0400	-3.372%	115,078	-90.741%
2021-09-02	14.0200	14.9900	14.0200	14.5300	+5.366%	127,929	-91.053%
2021-09-01	13.2200	13.9900	12.8500	13.7900	+6.322%	88,757	-90.573%
2021-08-31	13.4000	13.7250	12.5000	12.9700	-4.702%	81,011	-89.977%
2021-08-30	11.8300	13.8900	11.4750	13.6100	+15.830%	184,286	-90.448%
2021-08-27	11.7500	12.2900	11.6050	11.7500	+0.342%	166,645	-88.936%
2021-08-26	12.0000	12.4950	11.5500	11.7100	-4.016%	112,839	-88.898%
2021-08-25	12.7300	12.7950	11.6000	12.2000	-4.389%	111,237	-89.344%
2021-08-24	12.0100	13.2550	12.0100	12.7600	+5.629%	155,043	-89.812%
2021-08-23	12.7400	12.8800	11.8800	12.0800	-3.514%	108,099	-89.238%
2021-08-20	11.8000	12.8100	11.8000	12.5200	+6.372%	61,110	-89.617%
2021-08-19	12.9500	13.3450	11.2600	11.7700	-9.252%	124,060	-88.955%
2021-08-18	12.8700	13.5450	12.6250	12.9700	+0.699%	51,777	-89.977%
2021-08-17	13.6600	13.7466	12.5300	12.8800	-5.985%	67,502	-89.907%
2021-08-16	13.7300	14.0500	13.2223	13.7000	+0.366%	49,781	-90.511%
2021-08-13	12.6700	14.1400	12.6700	13.6500	+9.287%	86,340	-90.476%
2021-08-12	13.5900	13.8900	12.4000	12.4900	-8.162%	147,058	-89.592%
2021-08-11	14.8900	14.9500	13.3000	13.6000	-6.529%	117,383	-90.441%
2021-08-10	15.1800	15.7750	14.5200	14.5500	-2.806%	148,398	-91.065%
2021-08-09	15.4400	15.8800	14.9250	14.9700	-4.038%	181,813	-91.316%
2021-08-06	15.5300	15.8450	15.3500	15.6000	+0.840%	27,577	-91.667%
2021-08-05	15.5200	15.9007	14.8800	15.4700	+0.979%	127,318	-91.597%
2021-08-04	15.8500	15.8500	14.6900	15.3200	-3.161%	171,215	-91.514%
2021-08-03	15.2100	15.9100	14.8700	15.8200	+2.130%	110,830	-91.783%
2021-08-02	16.0600	16.6200	15.0500	15.4900	-1.900%	139,580	-91.607%
2021-07-30	15.6000	16.3100	15.1100	15.7900	+1.218%	91,966	-91.767%
2021-07-29	15.5000	15.9000	15.4550	15.6000	+0.710%	79,485	-91.667%
2021-07-28	16.2000	16.5000	15.1000	15.4900	-4.383%	106,394	-91.607%
2021-07-27	17.0000	17.7750	15.9817	16.2000	-5.097%	65,359	-91.975%
2021-07-26	16.7400	17.5440	16.6000	17.0700	+1.426%	28,184	-92.384%
2021-07-23	17.6600	18.4500	16.5000	16.8300	-2.717%	121,010	-92.276%
2021-07-22	17.0100	17.9900	17.0000	17.3000	+2.549%	91,487	-92.486%
2021-07-21	17.5200	18.4300	16.5000	16.8700	+6.435%	173,542	-92.294%
2021-07-20	16.3400	16.9499	15.7000	15.8500	+5.667%	222,966	-91.798%
2021-07-19	14.8500	15.6800	14.3000	15.0000	-1.055%	55,310	-91.333%
2021-07-16	15.0300	15.9000	14.7600	15.1600	+0.397%	46,173	-91.425%

.dark-mode .Vt9Tmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vt9Tmr{ color: #333333; background-color: white; border: 2px solid #333333; }DNAYCodex DNA, Inc. Common Stockstock NASDAQ

DNAY
Codex DNA, Inc. Common Stock
stock NASDAQ