Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.7777 | -0.0681 | -8.05% | 0.821 | 0.821 | 0.7403 | 72,696,503 |
| Apr 24 2024 | 0.8458 | -0.0247 | -2.84% | 0.89 | 0.895 | 0.8168 | 45,491,655 |
| Apr 23 2024 | 0.8705 | 0.0277 | 3.29% | 0.835 | 0.9328 | 0.835 | 55,422,133 |
| Apr 22 2024 | 0.8428 | -0.0221 | -2.56% | 0.8507 | 0.8715 | 0.81 | 51,993,363 |
| Apr 19 2024 | 0.8649 | -0.0597 | -6.46% | 0.9135 | 0.9387 | 0.851 | 38,887,633 |
| Apr 18 2024 | 0.9246 | 0.053 | 6.08% | 0.866 | 0.9541 | 0.852 | 39,267,716 |
| Apr 17 2024 | 0.8716 | -0.0419 | -4.59% | 0.92 | 0.948 | 0.85 | 43,752,539 |
| Apr 16 2024 | 0.9135 | -0.0365 | -3.84% | 0.94 | 0.9598 | 0.9033 | 30,096,879 |
| Apr 15 2024 | 0.95 | -0.06 | -5.94% | 1.03 | 1.03 | 0.925 | 44,039,740 |
| Apr 12 2024 | 1.01 | -0.04 | -3.81% | 1.065 | 1.07 | 1.01 | 14,121,217 |
| Apr 11 2024 | 1.05 | -0.07 | -6.25% | 1.12 | 1.15 | 0.9928 | 50,914,918 |
| Apr 10 2024 | 1.12 | -0.04 | -3.45% | 1.10 | 1.14 | 1.09 | 15,673,995 |
| Apr 09 2024 | 1.16 | 0.05 | 4.50% | 1.11 | 1.19 | 1.11 | 20,370,635 |
| Apr 08 2024 | 1.11 | 0.03 | 2.78% | 1.07 | 1.12 | 1.07 | 14,572,001 |
| Apr 05 2024 | 1.08 | 0.01 | 0.93% | 1.06 | 1.10 | 1.05 | 16,095,068 |
| Apr 04 2024 | 1.07 | -0.02 | -1.83% | 1.10 | 1.13 | 1.07 | 15,239,040 |
| Apr 03 2024 | 1.09 | 0.04 | 3.81% | 1.05 | 1.12 | 1.03 | 16,994,457 |
| Apr 02 2024 | 1.05 | -0.07 | -6.25% | 1.10 | 1.11 | 1.03 | 27,094,180 |
| Apr 01 2024 | 1.12 | -0.04 | -3.45% | 1.18 | 1.19 | 1.08 | 17,857,386 |
| Mar 28 2024 | 1.16 | 0.06 | 5.45% | 1.11 | 1.20 | 1.10 | 26,100,230 |
| Mar 27 2024 | 1.10 | 0.03 | 2.80% | 1.07 | 1.13 | 1.06 | 16,479,125 |
| Mar 26 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.12 | 1.07 | 11,296,323 |
| Mar 25 2024 | 1.09 | 0.02 | 1.87% | 1.07 | 1.10 | 1.06 | 11,282,789 |
| Mar 22 2024 | 1.07 | -0.07 | -6.14% | 1.12 | 1.13 | 1.07 | 13,198,726 |
| Mar 21 2024 | 1.14 | -0.01 | -0.87% | 1.17 | 1.19 | 1.11 | 13,039,567 |
| Mar 20 2024 | 1.15 | 0.06 | 5.50% | 1.07 | 1.17 | 1.06 | 15,322,615 |
| Mar 19 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.11 | 1.07 | 16,191,386 |
| Mar 18 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.11 | 1.03 | 21,112,156 |
| Mar 15 2024 | 1.08 | 0.02 | 1.89% | 1.07 | 1.11 | 1.06 | 41,778,897 |
| Mar 14 2024 | 1.06 | -0.11 | -9.40% | 1.17 | 1.17 | 1.05 | 41,157,648 |
| Mar 13 2024 | 1.17 | 0.00 | 0.00% | 1.18 | 1.23 | 1.16 | 15,563,974 |
| Mar 12 2024 | 1.17 | -0.05 | -4.10% | 1.22 | 1.23 | 1.17 | 21,464,869 |
| Mar 11 2024 | 1.22 | 0.00 | 0.00% | 1.21 | 1.26 | 1.19 | 18,312,656 |
| Mar 08 2024 | 1.22 | 0.02 | 1.67% | 1.22 | 1.28 | 1.18 | 21,162,194 |
| Mar 07 2024 | 1.20 | -0.02 | -1.64% | 1.22 | 1.24 | 1.18 | 17,797,429 |
| Mar 06 2024 | 1.22 | 0.07 | 6.09% | 1.20 | 1.24 | 1.19 | 17,953,044 |
| Mar 05 2024 | 1.15 | -0.11 | -8.73% | 1.23 | 1.26 | 1.13 | 50,351,491 |
| Mar 04 2024 | 1.26 | -0.03 | -2.33% | 1.32 | 1.32 | 1.25 | 32,449,365 |
| Mar 01 2024 | 1.29 | -0.23 | -15.13% | 1.28 | 1.40 | 1.22 | 60,356,613 |
| Feb 29 2024 | 1.52 | 0.00 | 0.00% | 1.54 | 1.61 | 1.44 | 35,462,831 |
| Feb 28 2024 | 1.52 | -0.01 | -0.65% | 1.51 | 1.57 | 1.47 | 21,506,512 |
| Feb 27 2024 | 1.53 | 0.13 | 9.29% | 1.40 | 1.55 | 1.40 | 23,628,794 |
| Feb 26 2024 | 1.40 | 0.08 | 6.06% | 1.32 | 1.42 | 1.31 | 18,713,488 |
| Feb 23 2024 | 1.32 | 0.00 | 0.00% | 1.33 | 1.35 | 1.30 | 9,559,312 |
| Feb 22 2024 | 1.32 | 0.03 | 2.33% | 1.34 | 1.38 | 1.29 | 18,119,278 |
| Feb 21 2024 | 1.29 | -0.08 | -5.84% | 1.35 | 1.37 | 1.29 | 15,950,384 |
| Feb 20 2024 | 1.37 | -0.10 | -6.80% | 1.43 | 1.4796 | 1.36 | 19,624,321 |
| Feb 16 2024 | 1.47 | -0.08 | -5.16% | 1.51 | 1.51 | 1.44 | 23,394,910 |
| Feb 15 2024 | 1.55 | 0.06 | 4.03% | 1.51 | 1.59 | 1.5016 | 26,751,667 |
| Feb 14 2024 | 1.49 | 0.14 | 10.37% | 1.38 | 1.50 | 1.36 | 24,766,157 |
| Feb 13 2024 | 1.35 | -0.16 | -10.60% | 1.40 | 1.44 | 1.34 | 27,291,578 |
| Feb 12 2024 | 1.51 | 0.10 | 7.09% | 1.40 | 1.53 | 1.395 | 24,119,593 |
| Feb 09 2024 | 1.41 | 0.11 | 8.46% | 1.32 | 1.42 | 1.30 | 27,419,805 |
| Feb 08 2024 | 1.30 | 0.06 | 4.84% | 1.23 | 1.33 | 1.23 | 19,849,051 |
| Feb 07 2024 | 1.24 | -0.05 | -3.88% | 1.28 | 1.29 | 1.22 | 10,799,865 |
| Feb 06 2024 | 1.29 | 0.07 | 5.74% | 1.22 | 1.30 | 1.21 | 16,038,878 |
| Feb 05 2024 | 1.22 | -0.05 | -3.94% | 1.25 | 1.26 | 1.20 | 15,320,427 |
| Feb 02 2024 | 1.27 | 0.00 | 0.00% | 1.23 | 1.28 | 1.17 | 27,070,066 |
| Feb 01 2024 | 1.27 | 0.06 | 4.96% | 1.235 | 1.27 | 1.18 | 16,419,661 |
| Jan 31 2024 | 1.21 | -0.06 | -4.72% | 1.26 | 1.32 | 1.21 | 27,793,278 |
| Jan 30 2024 | 1.27 | -0.08 | -5.93% | 1.35 | 1.36 | 1.27 | 19,594,444 |
| Jan 29 2024 | 1.35 | 0.06 | 4.65% | 1.30 | 1.37 | 1.26 | 19,985,376 |
