Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 26,135 |
| Dec 10 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 28,670 |
| Dec 09 2024 | 61.50 | 0.50 | 0.82% | 61.50 | 61.50 | 61.00 | 58,159 |
| Dec 06 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 212,143 |
| Dec 05 2024 | 61.00 | 0.25 | 0.41% | 60.75 | 61.00 | 60.75 | 104,744 |
| Dec 04 2024 | 60.75 | 0.25 | 0.41% | 60.50 | 60.75 | 60.50 | 61,468 |
| Dec 03 2024 | 60.50 | 0.00 | 0.00% | 60.75 | 60.75 | 60.50 | 12,924 |
| Dec 02 2024 | 60.50 | 0.50 | 0.83% | 60.50 | 61.00 | 60.50 | 73,177 |
| Nov 29 2024 | 60.00 | 0.00 | 0.00% | 61.00 | 61.00 | 60.00 | 17,593 |
| Nov 28 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 156,041 |
| Nov 27 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.50 | 60.00 | 61,735 |
| Nov 26 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 22,940 |
| Nov 25 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 59,350 |
| Nov 22 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 8,800 |
| Nov 21 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 12,215 |
| Nov 20 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 61.00 | 60.00 | 60,676 |
| Nov 19 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 61.00 | 60.00 | 150,764 |
| Nov 18 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 61.00 | 60.00 | 5,386 |
| Nov 15 2024 | 60.00 | -0.50 | -0.83% | 60.50 | 60.50 | 60.00 | 25,086 |
| Nov 14 2024 | 60.50 | 0.00 | 0.00% | 60.50 | 60.50 | 60.50 | 46,068 |
| Nov 13 2024 | 60.50 | 0.00 | 0.00% | 60.50 | 60.75 | 60.50 | 106,063 |
| Nov 12 2024 | 60.50 | 0.00 | 0.00% | 60.50 | 60.50 | 60.50 | 154,932 |
| Nov 11 2024 | 60.50 | 0.50 | 0.83% | 60.00 | 60.50 | 60.00 | 173,272 |
| Nov 08 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 175,152 |
| Nov 07 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 87,347 |
| Nov 06 2024 | 60.00 | 0.50 | 0.84% | 60.00 | 60.00 | 60.00 | 13,454 |
| Nov 05 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 34,697 |
| Nov 04 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 181,253 |
| Nov 01 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 37,530 |
| Oct 31 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.75 | 59.50 | 2,215,384 |
| Oct 30 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 82,479 |
| Oct 29 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 48,273 |
| Oct 28 2024 | 59.50 | -0.25 | -0.42% | 59.75 | 60.50 | 59.50 | 122,467 |
| Oct 25 2024 | 59.75 | -0.50 | -0.83% | 60.25 | 60.25 | 59.75 | 72,709 |
| Oct 24 2024 | 60.25 | -2.25 | -3.60% | 60.75 | 60.75 | 60.25 | 86,502 |
| Oct 23 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 214,946 |
| Oct 22 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 63.50 | 62.50 | 53,708 |
| Oct 21 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 60,776 |
| Oct 18 2024 | 62.50 | 0.00 | 0.00% | 63.00 | 63.00 | 62.50 | 470,618 |
| Oct 17 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.75 | 62.50 | 128,267 |
| Oct 16 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 214,818 |
| Oct 15 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.75 | 62.50 | 1,425,703 |
| Oct 14 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 63.00 | 62.50 | 70,247 |
| Oct 11 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 63.50 | 62.50 | 144,991 |
| Oct 10 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 63.00 | 62.00 | 91,282 |
| Oct 09 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 60,871 |
| Oct 08 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 72,588 |
| Oct 07 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 64,343 |
| Oct 04 2024 | 62.50 | -0.50 | -0.79% | 63.00 | 63.00 | 62.50 | 41,195 |
| Oct 03 2024 | 63.00 | -1.00 | -1.56% | 63.00 | 63.00 | 63.00 | 38,655 |
| Oct 02 2024 | 64.00 | 1.50 | 2.40% | 62.50 | 64.00 | 62.50 | 1,898,417 |
| Oct 01 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 29,975 |
| Sep 30 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.25 | 97,365 |
| Sep 27 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 18,638 |
| Sep 26 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 15,515 |
| Sep 25 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 86,397 |
| Sep 24 2024 | 62.50 | -1.50 | -2.34% | 63.00 | 63.00 | 62.00 | 335,635 |
| Sep 23 2024 | 64.00 | 1.00 | 1.59% | 63.00 | 64.00 | 63.00 | 4,114,579 |
| Sep 20 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 11,720 |
| Sep 19 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 25,066 |
| Sep 18 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 0 |
| Sep 17 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 37,737 |
| Sep 16 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 677,661 |
| Sep 13 2024 | 63.00 | 0.00 | 0.00% | 62.50 | 65.00 | 62.50 | 29,824 |
