|
Closing price on 4/3/2019
|
|
| Open |
20.10 |
| High |
23.00 |
| Low |
20.10 |
| Volume |
200 |
| Split-adjusted Price |
13.98 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
-0.60 / -2.54%
|
20.10
|
23.00
|
20.10
|
23.00
|
21.55
|
13.98
|
200
|
|
|
4/2/2019
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
14.34
|
0
|
|
|
4/1/2019
|
+3.10 / +14.83%
|
23.40
|
24.00
|
23.00
|
24.00
|
23.59
|
14.58
|
13,000
|
|
|
3/29/2019
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.70
|
0
|
|
|
3/28/2019
|
+0.40 / +1.94%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.94
|
12.76
|
41,100
|
|
|
3/27/2019
|
+1.60 / +8.42%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.52
|
0
|
|
|
3/26/2019
|
-3.00 / -13.64%
|
21.00
|
21.00
|
19.00
|
19.00
|
20.61
|
11.55
|
14,200
|
|
|
3/25/2019
|
-2.90 / -11.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.37
|
9,600
|
|
|
3/22/2019
|
+2.40 / +10.62%
|
19.60
|
25.00
|
19.60
|
25.00
|
24.87
|
15.19
|
85,500
|
|
|
3/21/2019
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.73
|
0
|
|
|
3/20/2019
|
+0.50 / +2.22%
|
19.20
|
23.00
|
19.20
|
23.00
|
22.65
|
13.98
|
10,400
|
|
|
3/19/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.67
|
0
|
|
|
3/18/2019
|
+0.90 / +4.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.67
|
10,000
|
|
|
3/15/2019
|
0.00 / 0.00%
|
21.10
|
21.70
|
21.10
|
21.50
|
21.62
|
13.07
|
14,700
|
|
|
3/14/2019
|
+2.40 / +12.57%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.07
|
5,000
|
|
|
3/13/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.61
|
0
|
|
|
3/12/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.61
|
0
|
|
|
3/11/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.61
|
0
|
|
|
3/8/2019
|
+0.80 / +4.37%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.61
|
27,400
|
|
|
3/7/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
3/5/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
2/28/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
2/27/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
2/26/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
2/25/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
2/22/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
0
|
|
|
2/21/2019
|
-3.20 / -14.88%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.12
|
100
|
|
|