DNA(DNA)
DNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $7.88 | $7.93 | $7.55 | $7.55 | 877,034 |
| 7/17/2026 | $8.00 | $8.12 | $7.70 | $7.91 | 1.16M |
| 7/16/2026 | $8.90 | $9.00 | $8.22 | $8.29 | 1.24M |
| 7/15/2026 | $9.09 | $9.21 | $8.87 | $9.00 | 607,203 |
| 7/14/2026 | $9.10 | $9.20 | $8.86 | $9.04 | 703,200 |
| 7/13/2026 | $8.87 | $9.32 | $8.86 | $9.05 | 655,151 |
| 7/10/2026 | $9.73 | $9.81 | $8.84 | $9.09 | 1.09M |
| 7/9/2026 | $9.20 | $9.78 | $9.10 | $9.73 | 1.20M |
| 7/8/2026 | $9.04 | $9.31 | $8.75 | $9.07 | 1.10M |
| 7/7/2026 | $10.09 | $10.27 | $9.15 | $9.34 | 1.16M |
| 7/6/2026 | $10.24 | $10.58 | $9.70 | $10.11 | 1.39M |
| 7/2/2026 | $10.31 | $11.09 | $10.15 | $10.40 | 865,448 |
| 7/1/2026 | $9.98 | $11.14 | $9.90 | $10.28 | 1.73M |
| 6/30/2026 | $10.20 | $10.42 | $9.66 | $9.91 | 1.04M |
| 6/29/2026 | $10.32 | $10.60 | $9.85 | $10.21 | 1.32M |
| 6/26/2026 | $9.35 | $10.34 | $9.35 | $10.25 | 2.53M |
| 6/25/2026 | $9.77 | $10.45 | $9.44 | $9.57 | 1.43M |
| 6/24/2026 | $9.05 | $9.75 | $8.87 | $9.73 | 1.20M |
| 6/23/2026 | $8.75 | $9.55 | $8.75 | $8.86 | 969,504 |
| 6/22/2026 | $9.10 | $9.47 | $8.76 | $9.04 | 872,500 |
| 6/18/2026 | $8.66 | $9.21 | $8.66 | $9.17 | 1.55M |
| 6/17/2026 | $8.20 | $8.95 | $8.20 | $8.55 | 1.18M |
| 6/16/2026 | $8.11 | $8.52 | $7.94 | $8.21 | 734,574 |
| 6/15/2026 | $8.22 | $8.45 | $8.10 | $8.23 | 651,929 |
| 6/12/2026 | $8.00 | $8.20 | $7.76 | $7.89 | 697,200 |
| 6/11/2026 | $7.98 | $8.06 | $7.63 | $8.00 | 1.01M |
| 6/10/2026 | $8.06 | $8.75 | $7.92 | $7.94 | 1.00M |
| 6/9/2026 | $8.07 | $8.40 | $7.63 | $8.25 | 1.10M |
| 6/8/2026 | $8.40 | $8.50 | $8.02 | $8.09 | 821,245 |
| 6/5/2026 | $8.90 | $8.98 | $7.94 | $8.22 | 1.52M |
| 6/4/2026 | $8.54 | $10.53 | $8.51 | $9.05 | 4.19M |
| 6/3/2026 | $9.01 | $9.16 | $8.46 | $8.73 | 1.34M |
| 6/2/2026 | $8.92 | $9.73 | $8.83 | $9.33 | 2.88M |
| 6/1/2026 | $9.17 | $9.36 | $8.89 | $9.14 | 1.08M |
| 5/29/2026 | $9.40 | $9.75 | $9.10 | $9.37 | 1.18M |
| 5/28/2026 | $8.80 | $9.65 | $8.75 | $9.46 | 1.45M |
| 5/27/2026 | $8.73 | $9.00 | $8.58 | $8.71 | 714,171 |
| 5/26/2026 | $8.63 | $9.07 | $8.55 | $8.69 | 954,228 |
| 5/22/2026 | $8.18 | $8.72 | $8.18 | $8.41 | 875,316 |
| 5/21/2026 | $7.62 | $8.21 | $7.51 | $8.08 | 660,000 |
| 5/20/2026 | $7.39 | $7.77 | $7.25 | $7.72 | 691,919 |
| 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 |