|
Closing price on 12/15/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.10 |
| Volume |
4,900 |
| Split-adjusted Price |
8.94 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
-0.90 / -5.29%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.62
|
8.94
|
4,900
|
|
|
12/14/2017
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
9.44
|
200
|
|
|
12/13/2017
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.61
|
0
|
|
|
12/12/2017
|
-0.50 / -2.86%
|
17.70
|
17.80
|
17.00
|
17.00
|
17.34
|
9.44
|
11,500
|
|
|
12/11/2017
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.72
|
300
|
|
|
12/8/2017
|
-0.90 / -5.03%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.11
|
9.44
|
8,600
|
|
|
12/7/2017
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.94
|
100
|
|
|
12/6/2017
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.66
|
0
|
|
|
12/5/2017
|
-0.50 / -2.86%
|
18.40
|
18.40
|
17.00
|
17.00
|
17.45
|
9.44
|
8,300
|
|
|
12/4/2017
|
-1.20 / -6.42%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.54
|
9.72
|
5,500
|
|
|
12/1/2017
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.38
|
200
|
|
|
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
|
|
|