|
Closing price on 12/6/2022
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
1,000 |
| Split-adjusted Price |
16.57 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-3.00 / -13.64%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.57
|
1,000
|
|
|
12/5/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.19
|
0
|
|
|
12/2/2022
|
+2.80 / +14.58%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.19
|
200
|
|
|
12/1/2022
|
-3.30 / -14.80%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.20
|
16.57
|
1,300
|
|
|
11/30/2022
|
+2.80 / +14.36%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.45
|
100
|
|
|
11/29/2022
|
-1.70 / -8.21%
|
23.40
|
23.40
|
19.00
|
19.00
|
19.50
|
16.57
|
2,100
|
|
|
11/28/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
20.40
|
20.40
|
20.70
|
17.79
|
1,100
|
|
|
11/25/2022
|
+2.50 / +13.97%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.79
|
100
|
|
|
11/24/2022
|
+2.20 / +14.01%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.61
|
100
|
|
|
11/23/2022
|
+2.00 / +14.60%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.69
|
1,111,915
|
|
|
11/22/2022
|
-2.00 / -12.99%
|
14.50
|
14.50
|
13.40
|
13.40
|
13.70
|
11.69
|
500
|
|
|
11/21/2022
|
-2.60 / -14.69%
|
16.00
|
17.00
|
15.10
|
15.10
|
15.40
|
13.17
|
4,100
|
|
|
11/18/2022
|
-3.00 / -15.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.70
|
14.83
|
2,900
|
|
|
11/17/2022
|
-3.00 / -13.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.44
|
500
|
|
|
11/16/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.06
|
0
|
|
|
11/15/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.06
|
0
|
|
|
11/14/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.06
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.06
|
0
|
|
|
11/10/2022
|
+2.90 / +14.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.06
|
100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.53
|
0
|
|
|
11/8/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.53
|
0
|
|
|
11/7/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.53
|
0
|
|
|
11/4/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.53
|
0
|
|
|
11/3/2022
|
-3.20 / -13.73%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.53
|
300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.32
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.32
|
0
|
|
|
10/31/2022
|
+3.00 / +14.78%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.32
|
100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.70
|
0
|
|
|
10/27/2022
|
-2.00 / -9.09%
|
20.00
|
25.00
|
19.00
|
20.00
|
20.30
|
17.44
|
3,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.19
|
0
|
|
|