|
Closing price on 10/2/2019
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
20.50 |
| Volume |
3,400 |
| Split-adjusted Price |
13.68 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
-3.50 / -14.58%
|
24.00
|
24.00
|
20.50
|
20.50
|
23.90
|
13.68
|
3,400
|
|
|
10/1/2019
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.01
|
10,300
|
|
|
9/30/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
|
9/27/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
|
9/26/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
|
9/25/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
|
9/24/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
0
|
|
|
9/23/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
2,000
|
|
|
9/20/2019
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.68
|
4,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
1,000
|
|
|
9/18/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
1,000
|
|
|
9/17/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
2,500
|
|
|
9/16/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
|
9/13/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
|
9/11/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
|
9/10/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
0
|
|
|
9/9/2019
|
+3.00 / +15.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.34
|
500
|
|
|
9/6/2019
|
-2.80 / -12.28%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.34
|
2,000
|
|
|
9/5/2019
|
-0.50 / -2.15%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.21
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.83
|
15.54
|
2,500
|
|
|
9/3/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.54
|
0
|
|
|
8/30/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.54
|
0
|
|
|
8/29/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.54
|
3,500
|
|
|
8/28/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.54
|
0
|
|
|
8/27/2019
|
+2.20 / +10.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.54
|
0
|
|
|
8/26/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
21.10
|
21.10
|
23.33
|
14.08
|
20,300
|
|
|
8/23/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.08
|
4,500
|
|
|
8/22/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.08
|
0
|
|
|
8/21/2019
|
+2.70 / +14.67%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.08
|
1,100
|
|
|