Codex DNA Inc (DNAY) Historical Stock Data
1.66 ↑0.00 (0.00%)
As of December 30, 2022, 3:45pm EST.
Historical Data
In the past 30 trading days, DNAY is down -1.31% a day on average. There have been 13 days where Codex DNA Inc closed green and 17 days where DNAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.65 | 1.78 | 45.25K |
| 2023-02-24 | 1.74 | 1.63 | ↓$0.11 (-6.05%) | 1.61 | 1.74 | 38.70K |
| 2023-02-17 | 2.06 | 1.96 | ↓$0.10 (-4.85%) | 1.94 | 2.06 | 40.23K |
| 2023-02-10 | 1.70 | 1.83 | ↑$0.13 (7.65%) | 1.70 | 1.83 | 39.17K |
| 2023-02-03 | 1.92 | 2.03 | ↑$0.11 (5.73%) | 1.87 | 2.03 | 81.08K |
| 2023-01-27 | 1.86 | 1.89 | ↑$0.03 (1.61%) | 1.81 | 1.94 | 20.56K |
| 2023-01-20 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.89 | 2.00 | 31.34K |
| 2023-01-13 | 2.25 | 2.15 | ↓$0.10 (-4.44%) | 2.10 | 2.25 | 85.21K |
| 2023-01-06 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.41 | 1.59 | 64.44K |
| 2023-01-03 | 1.20 | 1.30 | ↑$0.10 (8.33%) | 1.20 | 1.31 | 19.95K |
| 2022-12-30 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.17 | 1.30 | 83.30K |
| 2022-12-29 | 1.25 | 1.23 | ↓$0.02 (-1.46%) | 1.17 | 1.27 | 38.55K |
| 2022-12-28 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.14 | 1.23 | 24.16K |
| 2022-12-27 | 1.31 | 1.19 | ↓$0.12 (-9.16%) | 1.14 | 1.31 | 42.37K |
| 2022-12-23 | 1.12 | 1.24 | ↑$0.12 (10.42%) | 1.12 | 1.25 | 49.20K |
| 2022-12-22 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.10 | 1.17 | 12.72K |
| 2022-12-21 | 1.12 | 1.17 | ↑$0.05 (4.79%) | 1.11 | 1.18 | 25.40K |
| 2022-12-20 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.10 | 1.22 | 37.94K |
| 2022-12-19 | 1.29 | 1.15 | ↓$0.14 (-10.85%) | 1.13 | 1.29 | 28.59K |
| 2022-12-16 | 1.31 | 1.21 | ↓$0.10 (-7.63%) | 1.20 | 1.31 | 206.22K |
| 2022-12-15 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.24 | 18.84K |
| 2022-12-14 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.28 | 47.84K |
| 2022-12-13 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.22 | 1.30 | 35.69K |
| 2022-12-12 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.14 | 1.26 | 68.99K |
| 2022-12-09 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.15 | 1.25 | 72.63K |
| 2022-12-08 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.11 | 1.22 | 43.39K |
| 2022-12-07 | 1.24 | 1.13 | ↓$0.11 (-8.87%) | 1.08 | 1.24 | 221.35K |
| 2022-12-06 | 1.34 | 1.22 | ↓$0.12 (-8.96%) | 1.21 | 1.37 | 121.54K |
| 2022-12-05 | 1.43 | 1.34 | ↓$0.09 (-6.29%) | 1.34 | 1.43 | 67.11K |
| 2022-12-02 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.35 | 1.39 | 50.78K |
Create an account or log in to view more rows.
$DNAY Be patient !!
$DNAY shaking weak hands that’s all
$DNAY Overpower the algos!
$DNAY Bullish AF ??
$DNAY whats the target for Friday close?
$DNAY looking good today??
$DNAY might see a whole 1% green
$DNAY my lotto for earnings
$DNAY what time we going green?
$DNAY I think I like this stock more everyday