Codex DNA Inc (DNAY) Historical Stock Data
1.86 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, DNAY is down -3.62% a day on average. There have been 9 days where Codex DNA Inc closed green and 21 days where DNAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.74 | 1.95 | 755.96K |
| 2022-06-30 | 2.10 | 1.80 | ↓$0.30 (-14.29%) | 1.77 | 2.12 | 4.07M |
| 2022-06-29 | 2.29 | 1.92 | ↓$0.37 (-16.16%) | 1.92 | 2.32 | 777.74K |
| 2022-06-28 | 2.41 | 2.29 | ↓$0.12 (-4.98%) | 2.15 | 2.41 | 309.64K |
| 2022-06-27 | 2.11 | 2.45 | ↑$0.34 (16.11%) | 2.11 | 2.55 | 2.09M |
| 2022-06-24 | 2.02 | 2.13 | ↑$0.11 (5.45%) | 1.91 | 2.21 | 1.71M |
| 2022-06-23 | 2.04 | 2.00 | ↓$0.04 (-1.96%) | 1.87 | 2.06 | 1.77M |
| 2022-06-22 | 2.71 | 2.06 | ↓$0.65 (-23.99%) | 2.05 | 2.90 | 12.15M |
| 2022-06-21 | 2.45 | 2.14 | ↓$0.31 (-12.65%) | 2.12 | 2.49 | 223.99K |
| 2022-06-17 | 2.48 | 2.38 | ↓$0.10 (-4.03%) | 2.25 | 2.50 | 189.73K |
| 2022-06-16 | 2.73 | 2.43 | ↓$0.30 (-10.99%) | 2.34 | 2.73 | 180.49K |
| 2022-06-15 | 2.74 | 2.71 | ↓$0.03 (-1.09%) | 2.56 | 2.77 | 107.16K |
| 2022-06-14 | 2.94 | 2.69 | ↓$0.25 (-8.50%) | 2.61 | 2.96 | 126.84K |
| 2022-06-13 | 3.07 | 2.94 | ↓$0.13 (-4.23%) | 2.89 | 3.09 | 103.75K |
| 2022-06-10 | 3.48 | 3.16 | ↓$0.32 (-9.20%) | 3.03 | 3.76 | 202.15K |
| 2022-06-09 | 3.56 | 3.49 | ↓$0.07 (-1.97%) | 3.44 | 3.60 | 72.94K |
| 2022-06-08 | 3.63 | 3.61 | ↓$0.02 (-0.55%) | 3.58 | 3.83 | 87.86K |
| 2022-06-07 | 3.50 | 3.69 | ↑$0.19 (5.43%) | 3.48 | 3.82 | 120.30K |
| 2022-06-06 | 3.65 | 3.55 | ↓$0.10 (-2.74%) | 3.45 | 3.72 | 89.20K |
| 2022-06-03 | 3.53 | 3.63 | ↑$0.10 (2.83%) | 3.43 | 3.65 | 102.58K |
| 2022-06-02 | 3.69 | 3.58 | ↓$0.11 (-2.98%) | 3.46 | 3.76 | 123.28K |
| 2022-06-01 | 3.97 | 3.50 | ↓$0.47 (-11.84%) | 3.48 | 4.09 | 126.94K |
| 2022-05-31 | 4.33 | 3.98 | ↓$0.35 (-8.08%) | 3.93 | 4.33 | 90.75K |
| 2022-05-27 | 4.12 | 4.15 | ↑$0.03 (0.73%) | 4.08 | 4.44 | 155.06K |
| 2022-05-26 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.13 | 4.38 | 56.02K |
| 2022-05-25 | 4.44 | 4.17 | ↓$0.27 (-6.08%) | 4.11 | 4.60 | 94.64K |
| 2022-05-24 | 4.63 | 4.49 | ↓$0.14 (-3.02%) | 4.29 | 4.72 | 74.52K |
| 2022-05-23 | 4.18 | 4.65 | ↑$0.47 (11.24%) | 4.09 | 4.68 | 83.84K |
| 2022-05-20 | 4.46 | 4.17 | ↓$0.29 (-6.50%) | 4.05 | 4.46 | 65.16K |
| 2022-05-19 | 4.22 | 4.43 | ↑$0.21 (4.98%) | 4.22 | 4.59 | 59.27K |
Create an account or log in to view more rows.
$DNAY LETS GOOOOOOOO!!!!!!!
$DNAY unstoppable up wow
$DNAY why is there no volume? Is that suspicious?
$DNAY 5 minute looks sexy
$DNAY is the dump over
$DNAY soon
$DNAY let’s go!! Squeeze time
$DNAY has just been halted from trading due to volatility.