DNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2022 | 2.88 | 0.30 | 11.63% | 2.60 | 2.88 | 2.56 | 22,668,788 |
| May 24 2022 | 2.58 | -0.10 | -3.73% | 2.61 | 2.74 | 2.51 | 14,919,198 |
| May 23 2022 | 2.68 | 0.07 | 2.68% | 2.67 | 2.72 | 2.49 | 13,919,554 |
| May 20 2022 | 2.61 | 0.09 | 3.57% | 2.63 | 2.68 | 2.37 | 25,098,973 |
| May 19 2022 | 2.52 | 0.09 | 3.7% | 2.47 | 2.66 | 2.3808 | 26,334,103 |
| May 18 2022 | 2.43 | -0.31 | -11.31% | 2.59 | 2.72 | 2.43 | 29,774,424 |
| May 17 2022 | 2.74 | 0.31 | 12.76% | 2.55 | 2.84 | 2.42 | 35,922,199 |
| May 16 2022 | 2.43 | -0.23 | -8.65% | 2.66 | 2.72 | 2.42 | 21,843,833 |
| May 13 2022 | 2.66 | 0.28 | 11.76% | 2.51 | 2.76 | 2.45 | 33,733,704 |
| May 12 2022 | 2.38 | 0.18 | 8.18% | 2.14 | 2.49 | 2.09 | 26,666,711 |
| May 11 2022 | 2.20 | -0.21 | -8.71% | 2.37 | 2.65 | 2.18 | 29,239,244 |
| May 10 2022 | 2.41 | 0.03 | 1.26% | 2.55 | 2.67 | 2.19 | 29,774,337 |
| May 09 2022 | 2.38 | -0.33 | -12.18% | 2.64 | 2.80 | 2.32 | 29,627,675 |
| May 06 2022 | 2.71 | -0.22 | -7.51% | 2.95 | 2.95 | 2.65 | 22,240,576 |
| May 05 2022 | 2.93 | -0.36 | -10.94% | 3.19 | 3.275 | 2.90 | 19,058,847 |
| May 04 2022 | 3.29 | 0.07 | 2.17% | 3.23 | 3.39 | 3.05 | 23,038,813 |
| May 03 2022 | 3.22 | 0.09 | 2.88% | 3.14 | 3.23 | 3.055 | 14,153,036 |
| May 02 2022 | 3.13 | 0.23 | 7.93% | 2.87 | 3.15 | 2.7918 | 22,745,568 |
| Apr 29 2022 | 2.90 | -0.22 | -7.05% | 3.12 | 3.225 | 2.89 | 17,952,125 |
| Apr 28 2022 | 3.12 | -0.31 | -9.04% | 3.46 | 3.48 | 3.00 | 23,354,844 |
| Apr 27 2022 | 3.43 | -0.26 | -7.05% | 3.74 | 3.83 | 3.42 | 13,742,928 |
| Apr 26 2022 | 3.69 | -0.19 | -4.9% | 3.90 | 3.90 | 3.61 | 14,702,206 |
| Apr 25 2022 | 3.88 | 0.48 | 14.12% | 3.31 | 3.92 | 3.31 | 23,483,193 |
| Apr 22 2022 | 3.40 | -0.05 | -1.45% | 3.48 | 3.66 | 3.385 | 19,576,058 |
| Apr 21 2022 | 3.45 | -0.19 | -5.22% | 3.80 | 3.90 | 3.35 | 18,386,358 |
| Apr 20 2022 | 3.64 | -0.18 | -4.71% | 3.80 | 3.81 | 3.61 | 15,696,724 |
| Apr 19 2022 | 3.82 | 0.19 | 5.23% | 3.60 | 3.97 | 3.59 | 13,859,287 |
| Apr 18 2022 | 3.63 | -0.21 | -5.47% | 3.74 | 3.83 | 3.505 | 14,430,023 |
| Apr 15 2022 | 3.84 | 0.00 | 0.0% | 3.84 | 3.84 | 3.84 | 0 |
| Apr 14 2022 | 3.84 | 0.01 | 0.26% | 3.83 | 3.985 | 3.73 | 20,592,681 |
| Apr 13 2022 | 3.83 | 0.38 | 11.01% | 3.45 | 3.88 | 3.42 | 21,009,471 |
| Apr 12 2022 | 3.45 | 0.10 | 2.99% | 3.42 | 3.62 | 3.37 | 16,219,598 |
| Apr 11 2022 | 3.35 | -0.18 | -5.1% | 3.45 | 3.545 | 3.245 | 16,094,926 |
| Apr 08 2022 | 3.53 | 0.12 | 3.52% | 3.40 | 3.58 | 3.315 | 21,618,531 |
| Apr 07 2022 | 3.41 | -0.12 | -3.4% | 3.50 | 3.56 | 3.25 | 21,486,414 |
| Apr 06 2022 | 3.53 | -0.08 | -2.22% | 3.52 | 3.60 | 3.34 | 22,097,468 |
| Apr 05 2022 | 3.61 | -0.52 | -12.59% | 4.04 | 4.09 | 3.52 | 35,469,111 |
| Apr 04 2022 | 4.13 | -0.07 | -1.67% | 4.25 | 4.41 | 4.065 | 22,754,029 |
| Apr 01 2022 | 4.20 | 0.17 | 4.22% | 4.14 | 4.35 | 3.95 | 23,372,688 |
| Mar 31 2022 | 4.03 | -0.19 | -4.5% | 4.23 | 4.27 | 4.02 | 32,006,807 |
| Mar 30 2022 | 4.22 | -0.37 | -8.06% | 4.54 | 4.65 | 4.17 | 34,347,107 |
| Mar 29 2022 | 4.59 | 0.85 | 22.73% | 4.13 | 4.63 | 4.12 | 62,123,030 |
| Mar 28 2022 | 3.74 | 0.08 | 2.19% | 3.71 | 3.8865 | 3.595 | 27,441,629 |
| Mar 25 2022 | 3.66 | -0.06 | -1.61% | 3.68 | 3.68 | 3.44 | 26,426,481 |
| Mar 24 2022 | 3.72 | 0.20 | 5.68% | 3.56 | 3.80 | 3.42 | 25,952,758 |
| Mar 23 2022 | 3.52 | 0.33 | 10.34% | 3.17 | 3.57 | 3.11 | 37,215,487 |
| Mar 22 2022 | 3.19 | 0.22 | 7.41% | 2.97 | 3.345 | 2.92 | 23,635,727 |
| Mar 21 2022 | 2.97 | -0.08 | -2.62% | 3.05 | 3.099 | 2.84 | 12,440,120 |
| Mar 18 2022 | 3.05 | 0.08 | 2.69% | 3.04 | 3.16 | 2.92 | 38,305,825 |
| Mar 17 2022 | 2.97 | -0.02 | -0.67% | 2.96 | 3.00 | 2.80 | 14,905,771 |
| Mar 16 2022 | 2.99 | 0.08 | 2.75% | 2.98 | 3.08 | 2.72 | 32,700,431 |
| Mar 15 2022 | 2.91 | 0.08 | 2.83% | 2.82 | 3.16 | 2.62 | 19,230,675 |
| Mar 14 2022 | 2.83 | -0.22 | -7.21% | 3.05 | 3.09 | 2.79 | 13,461,687 |
| Mar 11 2022 | 3.05 | -0.32 | -9.5% | 3.38 | 3.46 | 3.04 | 9,617,483 |
| Mar 10 2022 | 3.37 | -0.10 | -2.88% | 3.41 | 3.435 | 3.14 | 9,416,399 |
| Mar 09 2022 | 3.47 | -0.01 | -0.29% | 3.62 | 3.63 | 3.32 | 11,185,681 |
| Mar 08 2022 | 3.48 | 0.03 | 0.87% | 3.43 | 3.62 | 3.25 | 12,664,030 |
| Mar 07 2022 | 3.45 | 0.02 | 0.58% | 3.50 | 3.56 | 3.34 | 17,017,662 |
| Mar 04 2022 | 3.43 | -0.43 | -11.14% | 3.81 | 3.855 | 3.39 | 13,205,757 |
| Mar 03 2022 | 3.86 | -0.39 | -9.18% | 4.26 | 4.28 | 3.81 | 12,738,851 |
| Mar 02 2022 | 4.25 | -0.04 | -0.93% | 4.43 | 4.44 | 4.125 | 5,874,201 |
| Mar 01 2022 | 4.29 | -0.21 | -4.67% | 4.50 | 4.72 | 4.23 | 9,688,254 |
| Feb 28 2022 | 4.50 | 0.09 | 2.04% | 4.40 | 4.53 | 4.25 | 8,635,805 |
| Feb 25 2022 | 4.41 | -0.20 | -4.34% | 4.57 | 4.58 | 4.19 | 8,792,630 |