|
Closing price on 10/8/2018
|
|
| Open |
18.50 |
| High |
23.00 |
| Low |
18.00 |
| Volume |
25,800 |
| Split-adjusted Price |
13.98 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
+3.00 / +15.00%
|
18.50
|
23.00
|
18.00
|
23.00
|
19.19
|
13.98
|
25,800
|
|
|
10/5/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.15
|
0
|
|
|
10/4/2018
|
+3.80 / +23.46%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.15
|
3,000
|
|
|
10/3/2018
|
-2.80 / -14.74%
|
19.00
|
19.00
|
16.20
|
16.20
|
17.82
|
9.84
|
1,000
|
|
|
10/2/2018
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.55
|
2,500
|
|
|
10/1/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.24
|
0
|
|
|
9/28/2018
|
-2.00 / -9.76%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.24
|
2,600
|
|
|
9/27/2018
|
+2.00 / +10.81%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.24
|
12.46
|
1,700
|
|
|
9/26/2018
|
+1.40 / +8.19%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.24
|
100
|
|
|
9/25/2018
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.39
|
100
|
|
|
9/24/2018
|
-2.50 / -12.95%
|
16.80
|
20.80
|
16.80
|
16.80
|
18.13
|
10.21
|
300
|
|
|
9/21/2018
|
+1.40 / +7.37%
|
17.10
|
20.40
|
17.10
|
20.40
|
19.25
|
12.40
|
1,000
|
|
|
9/20/2018
|
+2.40 / +14.46%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.55
|
100
|
|
|
9/19/2018
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.09
|
0
|
|
|
9/18/2018
|
+1.30 / +8.55%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.59
|
10.03
|
1,000
|
|
|
9/17/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.24
|
0
|
|
|
9/14/2018
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.24
|
0
|
|
|
9/13/2018
|
-2.20 / -12.79%
|
16.90
|
16.90
|
15.00
|
15.00
|
15.17
|
9.12
|
1,100
|
|
|
9/12/2018
|
-2.10 / -10.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.45
|
100
|
|
|
9/11/2018
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.73
|
0
|
|
|
9/10/2018
|
+2.30 / +13.37%
|
16.70
|
19.50
|
16.70
|
19.50
|
19.26
|
11.85
|
1,400
|
|
|
9/7/2018
|
-0.60 / -3.37%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.45
|
100
|
|
|
9/6/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.82
|
0
|
|
|
9/5/2018
|
-1.70 / -8.72%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.82
|
100
|
|
|
9/4/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.85
|
0
|
|
|
8/31/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.85
|
0
|
|
|
8/30/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.85
|
0
|
|
|
8/29/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.85
|
0
|
|
|
8/28/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.85
|
0
|
|
|
8/27/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.85
|
0
|
|
|