Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	DNA	0.934	0.9521	0.88	0.8896	-0.0444	44,871,424	28,003	0.8825	0.927
2024-05-07	Z	DNA	1.00	1.01	0.93	0.934	-0.0446	48,475,215	23,674	0.93	0.96
2024-05-06	Z	DNA	0.9785	1.03	0.961	0.9881	0.0416	30,750,619	25,312	0.9853	1.01
2024-05-03	Z	DNA	0.909	1.00	0.8899	0.955	0.0951	54,553,206	28,405	0.93	0.965
2024-05-02	Z	DNA	0.8781	0.91	0.82	0.8611	0.019	49,754,154	23,975	0.8611	0.9443
2024-05-01	Z	DNA	0.8846	0.9192	0.7907	0.8421	-0.0489	86,175,411	42,930	0.846	0.86
2024-04-30	Z	DNA	0.98	1.01	0.891	0.8911	-0.0987	66,203,500	36,421	0.89	0.92
2024-04-29	Z	DNA	0.8601	1.13	0.86	0.9898	0.1297	75,545,734	42,485	0.99	1.00
2024-04-26	Z	DNA	0.7782	0.87	0.7551	0.8601	0.0824	71,219,766	29,921	0.80	0.92
2024-04-25	Z	DNA	0.821	0.821	0.7403	0.7777	-0.0681	72,771,514	32,491	0.74	0.834
2024-04-24	Z	DNA	0.89	0.895	0.8168	0.8458	-0.0311	45,514,610	25,071	0.831	50.00
2024-04-23	Z	DNA	0.835	0.9328	0.835	0.8705	0.0277	55,622,584	31,399	0.855	0.9519
2024-04-22	Z	DNA	0.8507	0.8715	0.81	0.8428	-0.0222	51,995,204	28,563	0.83	0.9118
2024-04-19	Z	DNA	0.9135	0.9387	0.851	0.8649	-0.0673	38,934,188	21,066	0.7911	0.93
2024-04-18	Z	DNA	0.866	0.9541	0.852	0.9246	0.0517	39,274,159	22,248	0.90	0.93
2024-04-17	Z	DNA	0.9177	0.948	0.85	0.8716	-0.0435	43,758,397	27,634	0.87	0.9552
2024-04-16	Z	DNA	0.94	0.9598	0.9033	0.9135	-0.0326	30,104,879	22,294	0.8413	0.9298
2024-04-15	Z	DNA	1.02	1.03	0.925	0.9521	-0.0579	44,070,445	24,702	0.9275	1.02
2024-04-12	Z	DNA	1.06	1.07	1.01	1.01	-0.0349	14,143,513	13,507	1.02	1.03
2024-04-11	Z	DNA	1.12	1.15	0.9928	1.05	-0.06	50,938,910	22,117	0.75	1.07
2024-04-10	Z	DNA	1.10	1.14	1.09	1.12	-0.04	15,685,003	12,459	1.11	1.13
2024-04-09	Z	DNA	1.11	1.19	1.11	1.16	0.06	20,371,411	19,314	1.14	1.18
2024-04-08	Z	DNA	1.07	1.12	1.07	1.11	0.0357	14,579,436	13,385	1.09	1.11
2024-04-05	Z	DNA	1.06	1.10	1.05	1.08	0.005	16,108,184	12,985	1.06	1.17
2024-04-04	Z	DNA	1.10	1.13	1.07	1.07	-0.0125	15,241,167	9,118	0.96	1.09
2024-04-03	Z	DNA	1.05	1.12	1.03	1.09	0.05	17,008,070	14,823	1.06	1.10
2024-04-02	Z	DNA	1.10	1.11	1.03	1.05	-0.075	27,100,852	17,965	1.03	1.06
2024-04-01	Z	DNA	1.18	1.19	1.08	1.12	-0.03	17,862,196	13,783	1.10	1.12
2024-03-29	Z	DNA	1.11	1.20	1.10	1.16	0.065	0	0	1.15	1.18
2024-03-28	Z	DNA	1.11	1.20	1.10	1.16	0.065	26,118,937	16,630	1.15	1.18
2024-03-27	Z	DNA	1.07	1.13	1.06	1.10	0.025	16,539,908	13,552	1.08	1.12
2024-03-26	Z	DNA	1.09	1.12	1.07	1.07	-0.02	11,298,207	12,901	1.06	1.08
2024-03-25	Z	DNA	1.07	1.10	1.06	1.09	0.01	11,284,230	9,216	1.08	1.18
2024-03-22	Z	DNA	1.12	1.13	1.07	1.07	-0.07	13,211,081	12,788	1.07	1.09
2024-03-21	Z	DNA	1.17	1.19	1.11	1.14	-0.01	13,044,778	11,239	1.12	1.14
2024-03-20	Z	DNA	1.07	1.17	1.06	1.15	0.06	15,331,925	11,481	1.14	1.17
2024-03-19	Z	DNA	1.08	1.11	1.07	1.09	-0.01	16,224,309	12,629	1.09	1.10
2024-03-18	Z	DNA	1.07	1.11	1.03	1.09	0.01	21,140,753	15,859	1.06	1.18
2024-03-15	Z	DNA	1.07	1.11	1.06	1.08	0.02	41,797,607	20,693	1.06	2.40
2024-03-14	Z	DNA	1.17	1.17	1.05	1.06	-0.12	41,203,059	28,172	1.08	1.11
2024-03-13	Z	DNA	1.18	1.23	1.16	1.17	-0.01	15,633,009	13,619	1.16	1.19
2024-03-12	Z	DNA	1.22	1.22	1.17	1.17	-0.045	21,474,400	19,820	1.17	1.19
2024-03-11	Z	DNA	1.21	1.26	1.19	1.22	-0.01	18,334,572	17,451	1.21	1.23
2024-03-08	Z	DNA	1.215	1.28	1.18	1.22	0.02	21,175,776	16,684	1.21	1.22
2024-03-07	Z	DNA	1.22	1.24	1.18	1.20	-0.02	17,816,467	16,662	1.20	1.32
2024-03-06	Z	DNA	1.20	1.24	1.19	1.22	0.06	17,957,938	18,402	1.20	1.32
2024-03-05	Z	DNA	1.23	1.26	1.13	1.15	-0.115	50,396,699	37,613	1.14	1.26
2024-03-04	Z	DNA	1.32	1.32	1.25	1.26	-0.03	32,466,154	23,410	1.25	1.28
2024-03-01	Z	DNA	1.282	1.3995	1.22	1.285	-0.235	60,417,029	32,845	1.25	1.30
2024-02-29	Z	DNA	1.54	1.61	1.44	1.52	0.005	35,649,429	21,023	1.31	1.33
2024-02-28	Z	DNA	1.50	1.57	1.47	1.52	-0.01	21,532,523	16,307	1.49	1.51
2024-02-27	Z	DNA	1.40	1.55	1.40	1.53	0.1301	23,650,661	19,448	1.48	1.63
2024-02-26	Z	DNA	1.32	1.42	1.31	1.40	0.085	18,731,420	19,993	1.38	1.53
2024-02-23	Z	DNA	1.33	1.35	1.30	1.32	0.005	9,561,849	14,085	1.32	1.34
2024-02-22	Z	DNA	1.34	1.38	1.29	1.32	0.02	18,138,083	13,284	1.30	1.37
2024-02-21	Z	DNA	1.35	1.37	1.29	1.29	-0.075	15,971,672	13,048	1.30	1.36
2024-02-20	Z	DNA	1.43	1.4796	1.36	1.37	-0.10	19,642,254	15,514	1.36	1.39
2024-02-19	Z	DNA	1.51	1.51	1.44	1.47	-0.09	0	0	1.45	1.52
2024-02-16	Z	DNA	1.51	1.51	1.44	1.47	-0.09	23,435,770	16,983	1.45	1.52
2024-02-15	Z	DNA	1.52	1.59	1.5016	1.55	0.05	26,764,895	19,850	1.54	1.98
2024-02-14	Z	DNA	1.38	1.50	1.36	1.49	0.13	24,790,883	18,872	1.33	1.50
2024-02-13	Z	DNA	1.40	1.44	1.34	1.35	-0.165	27,318,207	20,143	1.35	1.40
2024-02-12	Z	DNA	1.40	1.53	1.395	1.51	0.12	24,144,379	16,318	1.48	1.54
2024-02-09	Z	DNA	1.32	1.42	1.30	1.41	0.12	27,423,496	16,502	1.37	1.43