|
Closing price on 5/25/2018
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
100 |
| Split-adjusted Price |
9.72 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-3.00 / -14.63%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.72
|
100
|
|
|
5/24/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.38
|
0
|
|
|
5/23/2018
|
+1.80 / +9.63%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.38
|
500
|
|
|
5/22/2018
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.38
|
100
|
|
|
5/21/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/15/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/14/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/11/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/10/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/9/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/7/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
0
|
|
|
5/4/2018
|
-2.70 / -14.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.05
|
9,400
|
|
|
5/3/2018
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.55
|
1,500
|
|
|
5/2/2018
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.16
|
0
|
|
|
4/27/2018
|
+0.80 / +4.62%
|
19.80
|
19.80
|
18.10
|
18.10
|
18.25
|
10.05
|
16,500
|
|
|
4/26/2018
|
-2.70 / -13.50%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.61
|
10,000
|
|
|
4/24/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.11
|
1,400
|
|
|
4/23/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.11
|
0
|
|
|
4/20/2018
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.11
|
3,000
|
|
|
4/19/2018
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.94
|
0
|
|
|
4/18/2018
|
+0.80 / +4.40%
|
20.00
|
20.10
|
19.00
|
19.00
|
19.74
|
10.55
|
4,600
|
|
|
4/17/2018
|
-2.80 / -13.33%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.10
|
10.11
|
10,000
|
|
|
4/16/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.66
|
2,000
|
|
|
4/13/2018
|
+2.00 / +10.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.66
|
500
|
|
|
4/12/2018
|
-0.10 / -0.52%
|
21.20
|
21.20
|
18.70
|
19.00
|
18.93
|
10.55
|
30,500
|
|
|
4/11/2018
|
-0.20 / -1.04%
|
20.00
|
20.80
|
19.10
|
19.10
|
19.24
|
10.61
|
22,400
|
|
|