|
Closing price on 5/7/2018
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
0 |
| Split-adjusted Price |
9.05 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.72
|
0
|
|
|
4/9/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.72
|
0
|
|
|
4/6/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.72
|
0
|
|
|
4/5/2018
|
+2.50 / +14.88%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.72
|
600
|
|
|
4/4/2018
|
-2.20 / -11.58%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.33
|
4,000
|
|
|
4/3/2018
|
+0.10 / +0.53%
|
16.30
|
19.00
|
16.30
|
19.00
|
16.75
|
10.55
|
12,000
|
|
|
4/2/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.50
|
600
|
|
|
3/30/2018
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.50
|
100
|
|
|
3/29/2018
|
-2.90 / -14.95%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.16
|
10,000
|
|
|
3/28/2018
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.77
|
0
|
|
|
3/27/2018
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.77
|
0
|
|
|
3/26/2018
|
-1.20 / -5.83%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.77
|
5,000
|
|
|
3/23/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.44
|
0
|
|
|
3/22/2018
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.44
|
0
|
|
|