|
Closing price on 12/26/2018
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.20 |
| Volume |
100 |
| Split-adjusted Price |
11.06 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
-2.70 / -12.92%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.06
|
100
|
|
|
12/25/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.70
|
0
|
|
|
12/24/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.70
|
0
|
|
|
12/21/2018
|
+2.30 / +12.37%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.70
|
1,100
|
|
|
12/20/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.30
|
0
|
|
|
12/19/2018
|
-2.50 / -11.85%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.30
|
100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.82
|
0
|
|
|
12/17/2018
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.07
|
12.82
|
10,000
|
|
|
12/14/2018
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.95
|
12.76
|
5,600
|
|
|
12/13/2018
|
+1.00 / +5.26%
|
17.10
|
20.00
|
17.10
|
20.00
|
19.86
|
12.15
|
2,100
|
|
|
12/12/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.55
|
0
|
|
|
12/11/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.55
|
0
|
|
|
12/10/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.55
|
0
|
|
|
12/7/2018
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.55
|
100
|
|
|
12/6/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.42
|
0
|
|
|
12/5/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.42
|
0
|
|
|
12/4/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.42
|
0
|
|
|
12/3/2018
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.42
|
300
|
|
|
11/30/2018
|
-2.80 / -14.58%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.97
|
100
|
|
|
11/29/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.67
|
16,800
|
|
|
11/28/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.67
|
0
|
|
|
11/27/2018
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.67
|
5,000
|
|
|
11/26/2018
|
+2.50 / +14.97%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.67
|
1,200
|
|
|
11/23/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.15
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.15
|
0
|
|
|
11/21/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.15
|
0
|
|
|
11/20/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.15
|
0
|
|
|
11/19/2018
|
+2.10 / +14.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.15
|
28,200
|
|
|
11/16/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.87
|
800,000
|
|
|
11/15/2018
|
-2.50 / -14.62%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.87
|
2,000
|
|
|