DNA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 1.29 | 0.03 | 2.38% | 1.26 | 1.33 | 1.25 | 14,963,896 |
Jan 25 2024 | 1.26 | 0.02 | 1.61% | 1.25 | 1.274 | 1.22 | 19,058,681 |
Jan 24 2024 | 1.24 | -0.03 | -2.36% | 1.30 | 1.31 | 1.24 | 17,999,748 |
Jan 23 2024 | 1.27 | 0.04 | 3.25% | 1.26 | 1.30 | 1.21 | 18,183,273 |
Jan 22 2024 | 1.23 | 0.02 | 1.65% | 1.22 | 1.35 | 1.22 | 22,024,506 |
Jan 19 2024 | 1.21 | 0.03 | 2.54% | 1.21 | 1.24 | 1.15 | 20,508,008 |
Jan 18 2024 | 1.18 | 0.03 | 2.61% | 1.20 | 1.23 | 1.15 | 26,070,574 |
Jan 17 2024 | 1.15 | -0.07 | -5.74% | 1.21 | 1.21 | 1.12 | 32,765,908 |
Jan 16 2024 | 1.22 | -0.08 | -6.15% | 1.31 | 1.31 | 1.21 | 31,035,562 |
Jan 12 2024 | 1.30 | -0.04 | -2.99% | 1.36 | 1.40 | 1.30 | 23,724,937 |
Jan 11 2024 | 1.34 | -0.07 | -4.96% | 1.395 | 1.40 | 1.305 | 28,419,253 |
Jan 10 2024 | 1.41 | -0.10 | -6.62% | 1.53 | 1.53 | 1.385 | 30,204,100 |
Jan 09 2024 | 1.51 | -0.05 | -3.21% | 1.54 | 1.57 | 1.49 | 19,409,609 |
Jan 08 2024 | 1.56 | 0.03 | 1.96% | 1.535 | 1.59 | 1.51 | 18,266,485 |
Jan 05 2024 | 1.53 | -0.03 | -1.92% | 1.53 | 1.59 | 1.49 | 20,550,028 |
Jan 04 2024 | 1.56 | 0.02 | 1.30% | 1.55 | 1.59 | 1.50 | 19,211,426 |
Jan 03 2024 | 1.54 | -0.13 | -7.78% | 1.65 | 1.65 | 1.51 | 27,849,342 |
Jan 02 2024 | 1.67 | -0.02 | -1.18% | 1.66 | 1.72 | 1.62 | 18,201,898 |
Dec 29 2023 | 1.69 | -0.08 | -4.52% | 1.78 | 1.80 | 1.65 | 18,266,675 |