Historical Stock Prices

DNAI 
$1.91
*  
0.03
1.6%
Get DNAI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DNAI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 1.86 1.98 1.86 1.91 1,275,113
09/22/2016 1.89 1.92 1.8301 1.88 538,767
09/21/2016 1.83 1.89 1.83 1.88 532,303
09/20/2016 1.8 1.87 1.8 1.84 392,879
09/19/2016 1.84 1.84 1.79 1.79 559,467
09/16/2016 1.85 1.87 1.83 1.85 94,613
09/15/2016 1.84 1.89 1.82 1.85 322,302
09/14/2016 1.83 1.88 1.83 1.85 106,593
09/13/2016 1.82 1.86 1.79 1.83 447,530
09/12/2016 1.82 1.86 1.82 1.84 247,885
09/09/2016 1.88 1.9 1.83 1.84 287,858
09/08/2016 1.89 1.92 1.87 1.9 366,641
09/07/2016 1.88 1.9 1.86 1.89 453,616
09/06/2016 1.83 1.899 1.83 1.86 577,462
09/02/2016 1.81 1.87 1.78 1.81 366,084
09/01/2016 1.84 1.84 1.77 1.81 418,621
08/31/2016 1.86 1.89 1.825 1.83 507,000
08/30/2016 1.83 1.88 1.83 1.86 307,738
08/29/2016 1.9 1.91 1.81 1.84 508,730
08/26/2016 1.9 1.92 1.86 1.88 677,332
08/25/2016 1.9 1.93 1.88 1.9 539,913
08/24/2016 1.96 2.07 1.9 1.9 2,211,922
08/23/2016 1.97 1.99 1.9 1.96 883,128
08/22/2016 1.88 2.07 1.88 1.98 3,052,563
08/19/2016 1.9 1.91 1.87 1.89 341,979
08/18/2016 1.91 1.92 1.88 1.9 449,330
08/17/2016 1.93 1.95 1.88 1.9 596,792
08/16/2016 2.02 2.04 1.91 1.93 1,415,824
08/15/2016 1.9 2.01 1.87 2 2,019,102
08/12/2016 1.88 1.94 1.87 1.88 525,848
08/11/2016 1.92 1.94 1.88 1.92 453,287
08/10/2016 1.93 1.95 1.88 1.9 600,455
08/09/2016 1.98 1.99 1.8983 1.93 526,905
08/08/2016 1.98 2.0199 1.95 1.95 440,732
08/05/2016 1.97 2.01 1.96 1.99 505,011
08/04/2016 1.99 1.99 1.915 1.96 271,776
08/03/2016 1.88 1.99 1.86 1.97 765,283
08/02/2016 1.92 1.93 1.86 1.88 694,861
08/01/2016 1.95 2 1.9 1.93 584,576
07/29/2016 1.98 2 1.93 1.97 364,016
07/28/2016 2.05 2.05 1.94 1.98 599,358
07/27/2016 2.02 2.08 2 2.04 620,645
07/26/2016 1.96 2.03 1.9 2.01 759,790
07/25/2016 2.02 2.04 1.94 1.95 833,095
07/22/2016 2.03 2.05 2 2.02 388,311
07/21/2016 2.05 2.11 2.0202 2.05 722,530
07/20/2016 2.07 2.08 2 2.07 830,012
07/19/2016 2.17 2.2 2.03 2.06 1,369,392
07/18/2016 2.01 2.25 1.97 2.17 3,389,253
07/15/2016 1.98 2.02 1.96 2.01 272,889
07/14/2016 2.06 2.06 1.96 1.99 424,202
07/13/2016 2.08 2.08 1.98 2.01 487,160
07/12/2016 2.08 2.09 2.02 2.05 504,900
07/11/2016 2.06 2.1 2.04 2.05 560,478
07/08/2016 2.06 2.08 2.01 2.06 572,492
07/07/2016 2.08 2.15 2.02 2.05 1,275,729
07/06/2016 1.92 2.07 1.92 2.06 708,257
07/05/2016 2.01 2.01 1.92 1.94 911,491
07/01/2016 1.99 2.04 1.98 2.03 365,730
06/30/2016 2.03 2.05 1.97 1.99 651,478
06/29/2016 2.04 2.04 1.97 2.02 539,357
06/28/2016 1.9 2.0298 1.89 1.99 941,676
06/27/2016 1.94 1.9599 1.85 1.88 1,063,918
06/24/2016 1.94 2.01 1.93 1.97 738,726
06/23/2016 2.02 2.13 1.9801 2.07 1,046,671
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?