Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Codex Dna Inc
(NQ:
DNAY
)
1.300
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
4.330
4.330
3.920
3.980
90,758
-0.17(-4.10%)
May 27, 2022
4.120
4.440
4.080
4.150
155,750
+0.01(+0.24%)
May 26, 2022
4.140
4.380
4.130
4.140
56,536
-0.03(-0.72%)
May 25, 2022
4.440
4.600
4.110
4.170
94,836
-0.32(-7.13%)
May 24, 2022
4.630
4.720
4.270
4.490
74,521
-0.16(-3.44%)
May 23, 2022
4.180
4.680
4.070
4.650
83,849
+0.48(+11.51%)
May 20, 2022
4.460
4.460
4.050
4.170
65,429
-0.26(-5.87%)
May 19, 2022
4.220
4.590
4.220
4.430
62,060
+0.11(+2.55%)
May 18, 2022
4.350
4.420
4.110
4.320
78,070
-0.12(-2.70%)
May 17, 2022
4.270
4.495
4.091
4.440
97,323
+0.30(+7.25%)
May 16, 2022
3.800
4.250
3.800
4.140
93,002
+0.33(+8.66%)
May 13, 2022
3.770
3.965
3.510
3.810
120,067
+0.11(+2.97%)
May 12, 2022
3.530
3.750
3.450
3.700
101,372
+0.25(+7.25%)
May 11, 2022
4.220
4.370
3.430
3.450
191,422
-0.54(-13.53%)
May 10, 2022
3.950
3.990
3.760
3.990
108,358
+0.24(+6.40%)
May 09, 2022
4.040
4.040
3.700
3.750
121,032
-0.29(-7.18%)
May 06, 2022
4.080
4.200
3.780
4.040
83,207
+0.03(+0.75%)
May 05, 2022
4.220
4.245
3.940
4.010
96,002
-0.34(-7.82%)
May 04, 2022
4.290
4.360
3.900
4.350
85,762
+0.20(+4.82%)
May 03, 2022
4.120
4.375
4.090
4.150
128,989
+0.00(+0.00%)
May 02, 2022
3.660
4.170
3.660
4.150
104,190
+0.45(+12.16%)
Apr 29, 2022
3.940
3.970
3.670
3.700
189,333
-0.20(-5.13%)
Apr 28, 2022
4.100
4.150
3.880
3.900
125,915
-0.16(-3.94%)
Apr 27, 2022
4.090
4.160
3.970
4.060
86,383
+0.05(+1.25%)
Apr 26, 2022
4.300
4.470
3.935
4.010
111,561
-0.34(-7.82%)
Apr 25, 2022
4.090
4.400
4.090
4.350
76,747
+0.22(+5.33%)
Apr 22, 2022
4.270
4.280
3.960
4.130
190,850
-0.13(-3.05%)
Apr 21, 2022
4.370
4.660
4.240
4.260
179,543
+0.01(+0.24%)
Apr 20, 2022
4.170
4.420
4.040
4.250
499,513
+0.14(+3.41%)
Apr 19, 2022
4.100
4.185
3.935
4.110
295,014
+0.06(+1.48%)
Apr 18, 2022
4.510
4.615
4.030
4.050
1,140,340
-0.52(-11.38%)
Apr 14, 2022
4.500
4.600
4.330
4.570
300,740
+0.05(+1.11%)
Apr 13, 2022
4.314
4.590
4.314
4.520
360,302
+0.07(+1.57%)
Apr 12, 2022
5.090
5.090
4.410
4.450
549,782
-0.45(-9.18%)
Apr 11, 2022
5.090
5.120
4.850
4.900
500,815
-0.21(-4.11%)
Apr 08, 2022
5.450
5.500
5.010
5.110
227,464
-0.31(-5.72%)
Apr 07, 2022
5.420
5.500
5.380
5.420
453,357
+0.06(+1.12%)
Apr 06, 2022
6.290
6.300
5.300
5.360
576,050
-1.09(-16.90%)
Apr 05, 2022
5.930
6.500
5.930
6.450
300,378
+0.56(+9.51%)
Apr 04, 2022
5.650
6.160
5.650
5.890
375,642
+0.21(+3.70%)
Apr 01, 2022
5.490
5.855
5.400
5.680
293,519
+0.31(+5.77%)
Mar 31, 2022
4.990
5.420
4.850
5.370
370,871
+0.44(+8.92%)
Mar 30, 2022
4.800
5.300
4.800
4.930
533,569
+0.17(+3.57%)
Mar 29, 2022
4.220
4.940
4.201
4.760
651,966
+0.64(+15.53%)
Mar 28, 2022
4.670
4.870
4.105
4.120
855,185
-0.50(-10.82%)
Mar 25, 2022
5.290
5.300
4.610
4.620
892,263
-0.68(-12.83%)
Mar 24, 2022
6.250
6.310
5.250
5.300
1,186,236
-0.76(-12.54%)
Mar 23, 2022
8.720
8.750
6.000
6.060
1,884,598
-3.14(-34.13%)
Mar 22, 2022
8.830
9.800
8.573
9.200
198,451
+0.37(+4.19%)
Mar 21, 2022
10.54
10.72
8.695
8.830
518,270
-1.53(-14.77%)
Mar 18, 2022
9.760
10.91
8.970
10.36
798,943
+0.37(+3.70%)
Mar 17, 2022
9.920
11.02
9.890
9.990
278,848
+0.07(+0.71%)
Mar 16, 2022
9.460
10.00
9.360
9.920
113,968
+0.71(+7.71%)
Mar 15, 2022
9.250
9.460
9.065
9.210
127,323
+0.01(+0.11%)
Mar 14, 2022
9.330
9.750
8.600
9.200
214,569
+0.00(+0.00%)
Mar 11, 2022
9.390
9.450
9.160
9.200
68,001
-0.12(-1.29%)
Mar 10, 2022
9.600
9.600
9.140
9.320
83,873
-0.58(-5.86%)
Mar 09, 2022
9.370
10.10
9.370
9.900
201,821
+0.73(+7.96%)
Mar 08, 2022
8.310
9.420
8.100
9.170
163,549
+0.85(+10.22%)
Mar 07, 2022
9.120
9.340
8.090
8.320
154,753
-0.81(-8.87%)
Mar 04, 2022
9.440
9.740
9.010
9.130
192,805
-0.56(-5.78%)
Mar 03, 2022
10.25
10.25
9.550
9.690
97,281
-0.41(-4.06%)
Mar 02, 2022
9.750
10.38
9.490
10.10
166,309
+0.45(+4.66%)
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
.