|
Closing price on 11/30/2017
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
17.00 |
| Volume |
5,600 |
| Split-adjusted Price |
9.94 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.10 / +0.56%
|
19.00
|
19.30
|
17.00
|
17.90
|
17.77
|
9.94
|
5,600
|
|
|
11/29/2017
|
-0.90 / -4.81%
|
18.40
|
18.80
|
17.80
|
17.80
|
18.33
|
9.88
|
1,500
|
|
|
11/28/2017
|
+0.20 / +1.08%
|
18.90
|
19.00
|
17.00
|
18.70
|
18.03
|
10.38
|
8,100
|
|
|
11/27/2017
|
+0.40 / +2.21%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.39
|
10.27
|
2,000
|
|
|
11/24/2017
|
+0.20 / +1.12%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.05
|
100
|
|
|
11/23/2017
|
+0.10 / +0.56%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.83
|
9.94
|
1,600
|
|
|
11/22/2017
|
+0.60 / +3.49%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.93
|
9.88
|
3,000
|
|
|
11/21/2017
|
+0.40 / +2.38%
|
17.90
|
17.90
|
17.00
|
17.20
|
17.27
|
9.55
|
700
|
|
|
11/20/2017
|
-0.40 / -2.33%
|
16.20
|
18.50
|
16.20
|
16.80
|
17.18
|
9.33
|
3,100
|
|
|
11/17/2017
|
-1.00 / -5.71%
|
19.50
|
19.50
|
16.50
|
16.50
|
17.17
|
9.16
|
7,000
|
|
|
11/16/2017
|
+1.50 / +9.38%
|
18.40
|
18.40
|
16.00
|
17.50
|
17.04
|
9.72
|
6,800
|
|
|
11/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.88
|
1,600
|
|
|
11/14/2017
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.97
|
8.88
|
1,300
|
|
|
11/13/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.72
|
0
|
|
|
11/10/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.72
|
0
|
|
|
11/9/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.72
|
900
|
|
|
11/8/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
15.70
|
15.70
|
15.83
|
8.72
|
2,110
|
|
|
11/7/2017
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.72
|
29,000
|
|
|
11/6/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
11/3/2017
|
-1.00 / -5.81%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.26
|
9.00
|
1,400
|
|
|
11/2/2017
|
+1.10 / +6.83%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.98
|
9.55
|
3,700
|
|
|
11/1/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.94
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.94
|
0
|
|
|
10/30/2017
|
-0.60 / -3.59%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.94
|
1,300
|
|
|
10/27/2017
|
+1.20 / +7.50%
|
17.50
|
17.50
|
16.20
|
17.20
|
16.71
|
9.55
|
900
|
|
|
10/26/2017
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.88
|
6,200
|
|
|
10/25/2017
|
-1.80 / -10.29%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.68
|
8.72
|
4,300
|
|
|
10/24/2017
|
-1.10 / -5.91%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.60
|
9.72
|
27,500
|
|
|
10/23/2017
|
-3.10 / -14.29%
|
22.10
|
22.10
|
18.60
|
18.60
|
20.39
|
10.33
|
31,900
|
|
|
10/20/2017
|
+2.80 / +14.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.05
|
30,500
|
|
|