|
Closing price on 9/22/2026
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
2,546 |
| Split-adjusted Price |
22.50 |
|
|
DNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2026
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,546
|
|
|
9/21/2026
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5,400
|
|
|
9/18/2026
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2,300
|
|
|
9/17/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/16/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/15/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/14/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/11/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/10/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/9/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3,700
|
|
|
9/8/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/7/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/4/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
|
9/3/2026
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
500
|
|
|
8/28/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
8/27/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
300
|
|
|
8/26/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2,600
|
|
|
8/25/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
8/24/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
8/21/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
8/20/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
8/19/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
8/18/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.00
|
0
|
|
|
8/17/2026
|
-3.50 / -12.96%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
22.00
|
1,700
|
|
|
8/14/2026
|
+3.50 / +14.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.28
|
700,100
|
|
|
8/13/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.00
|
0
|
|
|
8/12/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.00
|
0
|
|
|
8/11/2026
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.00
|
200
|
|
|
8/10/2026
|
+3.00 / +14.93%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.63
|
400
|
|
|
8/7/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.82
|
1,000,000
|
|
|