|
Closing price on 7/7/2023
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
23.00 |
| Volume |
4,300 |
| Split-adjusted Price |
20.06 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
23.00
|
23.00
|
23.10
|
20.06
|
4,300
|
|
|
7/6/2023
|
+3.00 / +15.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
20.06
|
7,200
|
|
|
7/5/2023
|
-2.10 / -9.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.44
|
4,200
|
|
|
7/4/2023
|
+2.80 / +14.51%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
19.27
|
5,200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.83
|
115,762
|
|
|
6/30/2023
|
+2.50 / +14.88%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.83
|
600
|
|
|
6/29/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.65
|
0
|
|
|
6/28/2023
|
-2.80 / -14.29%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.65
|
100
|
|
|
6/27/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.09
|
0
|
|
|
6/26/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.09
|
0
|
|
|
6/23/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.09
|
0
|
|
|
6/22/2023
|
+2.50 / +14.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.09
|
100
|
|
|
6/21/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.91
|
0
|
|
|
6/20/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.91
|
0
|
|
|
6/19/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.91
|
0
|
|
|
6/16/2023
|
-1.70 / -9.04%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.91
|
100
|
|
|
6/15/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.40
|
0
|
|
|
6/14/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.40
|
0
|
|
|
6/13/2023
|
-2.20 / -10.48%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.40
|
100
|
|
|
6/12/2023
|
-3.70 / -14.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.32
|
1,100
|
|
|
6/9/2023
|
+3.20 / +14.88%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
21.54
|
100
|
|
|
6/8/2023
|
+2.70 / +14.36%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.75
|
100
|
|
|
6/7/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.40
|
2,600
|
|
|
6/6/2023
|
+0.40 / +2.17%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.40
|
1,000
|
|
|
6/5/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.05
|
0
|
|
|
6/2/2023
|
-1.60 / -8.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.05
|
100
|
|
|
6/1/2023
|
+1.90 / +10.50%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
17.44
|
600
|
|
|
5/31/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.79
|
0
|
|
|
5/30/2023
|
-2.80 / -14.00%
|
18.20
|
18.20
|
17.20
|
17.20
|
18.10
|
15.00
|
1,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.44
|
0
|
|
|