DNA(DNA)
DNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.39 | $7.77 | $7.25 | $7.72 | 691,027 |
| 5/19/2026 | $7.22 | $7.56 | $7.10 | $7.36 | 825,400 |
| 5/18/2026 | $7.71 | $7.71 | $7.25 | $7.37 | 1.04M |
| 5/15/2026 | $7.58 | $7.82 | $7.53 | $7.71 | 1.05M |
| 5/14/2026 | $8.58 | $8.80 | $7.80 | $7.85 | 1.06M |
| 5/13/2026 | $8.28 | $8.72 | $8.11 | $8.59 | 1.23M |
| 5/12/2026 | $8.58 | $8.78 | $8.32 | $8.34 | 1.32M |
| 5/11/2026 | $8.78 | $9.04 | $8.41 | $8.67 | 1.62M |
| 5/8/2026 | $8.65 | $9.54 | $8.35 | $8.93 | 2.21M |
| 5/7/2026 | $10.00 | $10.64 | $9.73 | $10.32 | 2.06M |
| 5/6/2026 | $9.62 | $10.34 | $9.15 | $10.08 | 1.91M |
| 5/5/2026 | $10.13 | $10.21 | $9.51 | $9.71 | 1.41M |
| 5/4/2026 | $9.54 | $10.60 | $9.35 | $9.91 | 2.18M |
| 5/1/2026 | $8.68 | $9.77 | $8.40 | $9.70 | 2.11M |
| 4/30/2026 | $7.53 | $8.61 | $7.52 | $8.46 | 1.53M |
| 4/29/2026 | $7.75 | $7.77 | $7.17 | $7.50 | 1.27M |
| 4/28/2026 | $7.58 | $7.89 | $7.56 | $7.85 | 537,249 |
| 4/27/2026 | $7.79 | $8.05 | $7.54 | $7.82 | 811,406 |
| 4/24/2026 | $7.78 | $7.99 | $7.69 | $7.87 | 517,500 |
| 4/23/2026 | $8.30 | $8.35 | $7.59 | $7.70 | 870,100 |
| 4/22/2026 | $8.35 | $8.57 | $8.31 | $8.44 | 847,000 |
| 4/21/2026 | $8.01 | $8.93 | $7.97 | $8.21 | 1.22M |
| 4/20/2026 | $7.84 | $8.17 | $7.75 | $7.98 | 945,000 |
| 4/17/2026 | $8.29 | $8.29 | $7.82 | $8.03 | 1.60M |
| 4/16/2026 | $7.92 | $8.28 | $7.72 | $7.95 | 1.47M |
| 4/15/2026 | $7.78 | $8.02 | $7.66 | $7.79 | 831,333 |
| 4/14/2026 | $6.82 | $7.87 | $6.79 | $7.72 | 2.02M |
| 4/13/2026 | $6.30 | $6.75 | $6.17 | $6.68 | 1.02M |
| 4/10/2026 | $6.48 | $6.57 | $6.34 | $6.45 | 748,105 |
| 4/9/2026 | $6.67 | $6.73 | $6.24 | $6.43 | 918,342 |
| 4/8/2026 | $7.25 | $7.41 | $6.78 | $6.88 | 751,100 |
| 4/7/2026 | $6.74 | $6.86 | $6.32 | $6.82 | 852,800 |
| 4/6/2026 | $6.98 | $7.10 | $6.72 | $6.87 | 841,110 |
| 4/2/2026 | $6.45 | $7.11 | $6.40 | $6.90 | 1.44M |
| 4/1/2026 | $6.25 | $6.79 | $6.20 | $6.79 | 1.06M |
| 3/31/2026 | $5.65 | $6.24 | $5.65 | $6.13 | 1.23M |
| 3/30/2026 | $5.99 | $5.99 | $5.37 | $5.48 | 2.12M |
| 3/27/2026 | $6.42 | $6.43 | $5.88 | $5.93 | 1.63M |
| 3/26/2026 | $7.17 | $7.20 | $6.40 | $6.41 | 1.20M |
| 3/25/2026 | $7.30 | $7.65 | $7.26 | $7.36 | 1.05M |
| 3/24/2026 | $6.85 | $7.36 | $6.79 | $7.17 | 1.19M |
| 3/23/2026 | $6.92 | $7.02 | $6.63 | $6.99 | 1.19M |
| 3/20/2026 | $6.89 | $7.07 | $6.66 | $6.71 | 1.49M |
| 3/19/2026 | $6.35 | $6.96 | $6.31 | $6.91 | 849,503 |
| 3/18/2026 | $6.69 | $6.78 | $6.49 | $6.49 | 827,800 |
| 3/17/2026 | $6.70 | $6.85 | $6.70 | $6.83 | 523,801 |
| 3/16/2026 | $6.91 | $7.10 | $6.61 | $6.75 | 979,500 |
| 3/13/2026 | $6.43 | $7.06 | $6.43 | $6.80 | 1.76M |
| 3/12/2026 | $6.58 | $6.67 | $6.26 | $6.40 | 2.44M |
| 3/11/2026 | $6.35 | $6.93 | $6.30 | $6.83 | 1.01M |
| 3/10/2026 | $6.53 | $6.82 | $6.30 | $6.34 | 877,216 |
| 3/9/2026 | $6.36 | $6.68 | $6.30 | $6.61 | 819,500 |
| 3/6/2026 | $6.60 | $6.64 | $6.35 | $6.50 | 940,300 |
| 3/5/2026 | $6.65 | $7.12 | $6.60 | $6.84 | 1.03M |
| 3/4/2026 | $6.67 | $7.07 | $6.48 | $6.69 | 1.30M |
| 3/3/2026 | $6.74 | $6.93 | $6.39 | $6.70 | 1.73M |
| 3/2/2026 | $6.52 | $7.17 | $6.35 | $7.05 | 1.98M |
| 2/27/2026 | $8.01 | $8.27 | $6.68 | $6.75 | 3.91M |
| 2/26/2026 | $9.35 | $9.72 | $9.20 | $9.71 | 979,200 |
| 2/25/2026 | $9.10 | $9.55 | $9.10 | $9.38 | 859,845 |
| 2/24/2026 | $8.93 | $9.15 | $8.80 | $8.86 | 556,902 |
| 2/23/2026 | $9.04 | $9.24 | $8.78 | $8.86 | 542,214 |
| 2/20/2026 | $9.55 | $9.65 | $9.14 | $9.22 | 642,349 |
| 2/19/2026 | $8.87 | $9.72 | $8.84 | $9.69 | 733,704 |