|
Closing price on 11/9/2018
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
500 |
| Split-adjusted Price |
10.63 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2018
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.63
|
500
|
|
|
11/8/2018
|
-1.80 / -9.23%
|
17.00
|
18.00
|
17.00
|
17.70
|
17.37
|
10.76
|
7,600
|
|
|
11/7/2018
|
+2.40 / +14.04%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
11.85
|
7,300
|
|
|
11/6/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.39
|
0
|
|
|
11/5/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.39
|
100,000
|
|
|
11/2/2018
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.39
|
1,000
|
|
|
11/1/2018
|
-1.60 / -8.51%
|
21.00
|
21.00
|
17.20
|
17.20
|
17.55
|
10.45
|
1,100
|
|
|
10/31/2018
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.42
|
1,700
|
|
|
10/30/2018
|
-1.60 / -8.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.97
|
1,000
|
|
|
10/29/2018
|
+2.30 / +14.65%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.98
|
10.94
|
2,600
|
|
|
10/26/2018
|
-2.00 / -11.30%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.54
|
1,000
|
|
|
10/25/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.76
|
100
|
|
|
10/24/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.76
|
0
|
|
|
10/23/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.76
|
0
|
|
|
10/22/2018
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.76
|
1,000
|
|
|
10/19/2018
|
-2.70 / -13.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.57
|
3,000
|
|
|
10/18/2018
|
+1.50 / +8.06%
|
19.40
|
20.10
|
19.40
|
20.10
|
19.97
|
12.21
|
11,800
|
|
|
10/17/2018
|
-1.20 / -6.06%
|
17.20
|
20.00
|
16.90
|
18.60
|
17.46
|
11.30
|
13,700
|
|
|
10/16/2018
|
+4.00 / +25.32%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.03
|
100
|
|
|
10/15/2018
|
-1.50 / -8.67%
|
19.30
|
19.80
|
15.80
|
15.80
|
17.76
|
9.60
|
22,500
|
|
|
10/12/2018
|
-3.80 / -18.72%
|
18.10
|
18.10
|
16.50
|
16.50
|
17.26
|
10.03
|
4,700
|
|
|
10/11/2018
|
-0.40 / -1.93%
|
18.70
|
20.30
|
18.00
|
20.30
|
18.78
|
12.34
|
8,700
|
|
|
10/10/2018
|
-1.30 / -5.91%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.49
|
12.58
|
14,700
|
|
|
10/9/2018
|
-1.00 / -4.35%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.88
|
13.37
|
10,100
|
|
|
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
|
|
|