Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DNAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7,553.02 | 49.20 | 0.66% | 7,555.62 | 7,593.04 | 7,543.54 | 0 |
| Jun 13 2024 | 7,503.82 | 27.94 | 0.37% | 7,488.29 | 7,519.33 | 7,479.11 | 0 |
| Jun 12 2024 | 7,475.88 | 46.63 | 0.63% | 7,466.94 | 7,497.89 | 7,404.00 | 0 |
| Jun 11 2024 | 7,429.25 | -0.75 | -0.01% | 7,429.85 | 7,462.10 | 7,413.62 | 0 |
| Jun 10 2024 | 7,430.00 | 22.74 | 0.31% | 7,417.94 | 7,438.47 | 7,407.30 | 0 |
| Jun 07 2024 | 7,407.26 | 81.42 | 1.11% | 7,336.17 | 7,409.42 | 7,329.72 | 0 |
| Jun 06 2024 | 7,325.84 | 5.58 | 0.08% | 7,340.57 | 7,355.59 | 7,325.51 | 0 |
| Jun 05 2024 | 7,320.26 | 100.24 | 1.39% | 7,258.54 | 7,324.87 | 7,251.31 | 0 |
| Jun 04 2024 | 7,220.02 | 23.42 | 0.33% | 7,236.27 | 7,259.21 | 7,208.88 | 0 |
| Jun 03 2024 | 7,196.60 | 45.70 | 0.64% | 7,255.88 | 7,291.60 | 7,191.75 | 0 |
| May 31 2024 | 7,150.90 | -84.40 | -1.17% | 7,225.58 | 7,230.30 | 7,146.28 | 0 |
| May 30 2024 | 7,235.30 | -54.91 | -0.75% | 7,286.42 | 7,288.43 | 7,219.77 | 0 |
| May 29 2024 | 7,290.21 | -2.32 | -0.03% | 7,305.14 | 7,320.90 | 7,256.56 | 0 |
| May 28 2024 | 7,292.53 | -6.33 | -0.09% | 7,289.47 | 7,304.07 | 7,280.26 | 0 |
| May 27 2024 | 7,298.86 | -7.09 | -0.10% | 7,304.44 | 7,311.16 | 7,293.86 | 0 |
| May 24 2024 | 7,305.95 | -39.69 | -0.54% | 7,278.04 | 7,313.63 | 7,252.06 | 0 |
| May 23 2024 | 7,345.64 | 14.10 | 0.19% | 7,322.09 | 7,348.24 | 7,299.37 | 0 |
| May 22 2024 | 7,331.54 | 18.98 | 0.26% | 7,320.95 | 7,346.77 | 7,319.60 | 0 |
| May 21 2024 | 7,312.56 | -1.23 | -0.02% | 7,303.78 | 7,318.57 | 7,291.77 | 0 |
| May 20 2024 | 7,313.79 | 33.20 | 0.46% | 7,284.83 | 7,325.40 | 7,283.24 | 0 |
| May 17 2024 | 7,280.59 | -19.05 | -0.26% | 7,283.59 | 7,301.38 | 7,274.62 | 0 |
| May 16 2024 | 7,299.64 | 27.94 | 0.38% | 7,289.25 | 7,317.49 | 7,286.02 | 0 |
| May 15 2024 | 7,271.70 | 64.95 | 0.90% | 7,232.86 | 7,276.89 | 7,207.81 | 0 |
| May 14 2024 | 7,206.75 | -17.91 | -0.25% | 7,225.66 | 7,237.80 | 7,203.49 | 0 |
| May 13 2024 | 7,224.66 | -7.17 | -0.10% | 7,240.74 | 7,241.75 | 7,218.55 | 0 |
| May 10 2024 | 7,231.83 | 19.87 | 0.28% | 7,225.12 | 7,254.94 | 7,219.14 | 0 |
| May 09 2024 | 7,211.96 | 11.22 | 0.16% | 7,216.66 | 7,225.61 | 7,189.49 | 0 |
| May 08 2024 | 7,200.74 | -5.20 | -0.07% | 7,211.66 | 7,218.64 | 7,176.67 | 0 |
| May 07 2024 | 7,205.94 | 52.78 | 0.74% | 7,193.63 | 7,209.65 | 7,183.37 | 0 |
| May 06 2024 | 7,153.16 | 43.56 | 0.61% | 7,118.11 | 7,155.15 | 7,099.38 | 0 |
| May 03 2024 | 7,109.60 | 82.62 | 1.18% | 7,052.95 | 7,119.90 | 7,002.01 | 0 |
| May 02 2024 | 7,026.98 | -75.24 | -1.06% | 7,016.57 | 7,059.06 | 7,009.69 | 0 |
| Apr 30 2024 | 7,102.22 | -24.96 | -0.35% | 7,136.53 | 7,145.98 | 7,091.01 | 0 |
| Apr 29 2024 | 7,127.18 | -4.57 | -0.06% | 7,113.42 | 7,155.66 | 7,104.98 | 0 |
| Apr 26 2024 | 7,131.75 | 128.08 | 1.83% | 7,025.19 | 7,144.86 | 7,014.52 | 0 |
| Apr 25 2024 | 7,003.67 | -56.92 | -0.81% | 7,063.36 | 7,090.48 | 6,967.22 | 0 |
| Apr 24 2024 | 7,060.59 | -15.55 | -0.22% | 7,083.48 | 7,111.44 | 7,057.33 | 0 |
| Apr 23 2024 | 7,076.14 | 78.92 | 1.13% | 7,029.65 | 7,078.83 | 6,997.14 | 0 |
| Apr 22 2024 | 6,997.22 | 23.97 | 0.34% | 6,956.67 | 7,017.94 | 6,952.88 | 0 |
| Apr 19 2024 | 6,973.25 | -90.96 | -1.29% | 7,029.20 | 7,031.79 | 6,970.21 | 0 |
| Apr 18 2024 | 7,064.21 | 27.29 | 0.39% | 7,020.23 | 7,081.64 | 7,017.54 | 0 |
| Apr 17 2024 | 7,036.92 | -78.65 | -1.11% | 7,093.10 | 7,121.59 | 7,036.92 | 0 |
| Apr 16 2024 | 7,115.57 | -70.55 | -0.98% | 7,122.76 | 7,122.78 | 7,079.57 | 0 |
| Apr 15 2024 | 7,186.12 | -24.46 | -0.34% | 7,183.66 | 7,255.95 | 7,175.87 | 0 |
| Apr 12 2024 | 7,210.58 | 10.15 | 0.14% | 7,268.54 | 7,303.22 | 7,209.46 | 0 |
| Apr 11 2024 | 7,200.43 | 31.44 | 0.44% | 7,183.98 | 7,207.92 | 7,158.84 | 0 |
| Apr 10 2024 | 7,168.99 | 31.24 | 0.44% | 7,166.74 | 7,225.11 | 7,139.81 | 0 |
| Apr 09 2024 | 7,137.75 | -24.01 | -0.34% | 7,158.71 | 7,166.96 | 7,097.10 | 0 |
| Apr 08 2024 | 7,161.76 | -25.68 | -0.36% | 7,174.04 | 7,182.67 | 7,153.34 | 0 |
| Apr 05 2024 | 7,187.44 | -31.65 | -0.44% | 7,094.00 | 7,188.06 | 7,083.69 | 0 |
| Apr 04 2024 | 7,219.09 | 20.96 | 0.29% | 7,176.83 | 7,221.95 | 7,155.01 | 0 |
| Apr 03 2024 | 7,198.13 | 4.80 | 0.07% | 7,211.48 | 7,215.43 | 7,186.97 | 0 |
| Apr 02 2024 | 7,193.33 | -57.65 | -0.80% | 7,304.40 | 7,305.79 | 7,178.47 | 0 |
| Mar 28 2024 | 7,250.98 | 52.35 | 0.73% | 7,246.50 | 7,263.57 | 7,235.72 | 0 |
| Mar 27 2024 | 7,198.63 | -5.02 | -0.07% | 7,173.41 | 7,223.34 | 7,165.54 | 0 |
| Mar 26 2024 | 7,203.65 | 9.05 | 0.13% | 7,181.21 | 7,215.60 | 7,166.80 | 0 |
| Mar 25 2024 | 7,194.60 | -39.91 | -0.55% | 7,219.85 | 7,224.56 | 7,180.57 | 0 |
| Mar 22 2024 | 7,234.51 | 14.12 | 0.20% | 7,222.65 | 7,234.54 | 7,211.45 | 0 |
| Mar 21 2024 | 7,220.39 | 115.21 | 1.62% | 7,135.28 | 7,229.22 | 7,134.23 | 0 |
| Mar 20 2024 | 7,105.18 | 5.79 | 0.08% | 7,107.75 | 7,129.01 | 7,104.76 | 0 |
| Mar 19 2024 | 7,099.39 | 16.96 | 0.24% | 7,076.30 | 7,101.86 | 7,045.98 | 0 |
| Mar 18 2024 | 7,082.43 | 69.75 | 0.99% | 7,011.15 | 7,088.64 | 7,001.83 | 0 |
