Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8601 +0.0824 (+10.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.230 4.270 4.020 4.030 32,011,094 -0.19(-4.50%)
Mar 30, 2022 4.520 4.650 4.170 4.220 34,352,484 -0.37(-8.06%)
Mar 29, 2022 4.130 4.630 4.120 4.590 62,169,448 +0.85(+22.73%)
Mar 28, 2022 3.700 3.886 3.595 3.740 27,475,196 +0.08(+2.19%)
Mar 25, 2022 3.680 3.680 3.440 3.660 26,428,792 -0.06(-1.61%)
Mar 24, 2022 3.560 3.800 3.420 3.720 25,953,196 +0.20(+5.68%)
Mar 23, 2022 3.170 3.570 3.110 3.520 37,221,224 +0.33(+10.34%)
Mar 22, 2022 2.970 3.345 2.920 3.190 23,636,206 +0.22(+7.41%)
Mar 21, 2022 3.050 3.099 2.840 2.970 12,441,520 -0.08(-2.62%)
Mar 18, 2022 3.040 3.160 2.920 3.050 38,312,824 +0.08(+2.69%)
Mar 17, 2022 2.920 3.000 2.800 2.970 14,908,352 -0.02(-0.67%)
Mar 16, 2022 2.980 3.080 2.720 2.990 32,700,938 +0.08(+2.75%)
Mar 15, 2022 2.820 3.160 2.620 2.910 19,232,254 +0.08(+2.83%)
Mar 14, 2022 3.050 3.090 2.790 2.830 13,461,770 -0.22(-7.21%)
Mar 11, 2022 3.310 3.460 3.040 3.050 9,619,001 -0.32(-9.50%)
Mar 10, 2022 3.360 3.435 3.140 3.370 9,415,802 -0.10(-2.88%)
Mar 09, 2022 3.620 3.630 3.320 3.470 11,185,565 -0.01(-0.29%)
Mar 08, 2022 3.430 3.620 3.250 3.480 12,664,009 +0.03(+0.87%)
Mar 07, 2022 3.500 3.560 3.340 3.450 17,014,018 +0.02(+0.58%)
Mar 04, 2022 3.810 3.855 3.390 3.430 13,231,332 -0.43(-11.14%)
Mar 03, 2022 4.260 4.280 3.810 3.860 12,737,588 -0.39(-9.18%)
Mar 02, 2022 4.430 4.440 4.125 4.250 5,872,209 -0.04(-0.93%)
Mar 01, 2022 4.530 4.720 4.230 4.290 9,688,110 -0.21(-4.67%)
Feb 28, 2022 4.400 4.530 4.250 4.500 8,635,808 +0.09(+2.04%)
Feb 25, 2022 4.570 4.500 4.300 4.410 8,793,146 -0.20(-4.34%)
Feb 24, 2022 4.050 4.640 4.000 4.610 12,242,723 +0.34(+7.96%)
Feb 23, 2022 4.410 4.460 4.140 4.270 9,011,722 +0.05(+1.18%)
Feb 22, 2022 4.500 4.680 4.185 4.220 10,284,242 -0.43(-9.25%)
Feb 18, 2022 4.650 0 -0.29(-5.87%)
Feb 17, 2022 5.330 5.345 4.890 4.940 7,316,637 -0.50(-9.19%)
Feb 16, 2022 5.450 5.490 5.145 5.440 8,739,336 -0.11(-1.98%)
Feb 15, 2022 5.260 5.560 5.110 5.550 7,907,496 +0.38(+7.35%)
Feb 14, 2022 5.320 5.480 5.080 5.170 7,214,367 -0.27(-4.96%)
Feb 11, 2022 5.800 6.010 5.250 5.440 11,040,222 -0.32(-5.56%)
Feb 10, 2022 5.640 6.300 5.600 5.760 13,804,233 -0.13(-2.21%)
Feb 09, 2022 5.500 5.970 5.385 5.890 18,157,792 +0.49(+9.07%)
Feb 08, 2022 5.930 6.160 5.390 5.400 12,563,642 -0.70(-11.48%)
Feb 07, 2022 6.000 6.310 5.980 6.100 13,608,141 +0.06(+0.99%)
Feb 04, 2022 5.630 6.115 5.630 6.040 11,750,805 +0.30(+5.23%)
Feb 03, 2022 5.850 5.740 13,603,447 -0.40(-6.51%)
Feb 02, 2022 6.250 6.380 5.850 6.140 15,931,944 -0.08(-1.29%)
Feb 01, 2022 6.040 6.220 5.550 6.220 16,015,288 +0.24(+4.01%)
Jan 31, 2022 5.000 6.010 5.980 14,030,816 +1.01(+20.32%)
Jan 28, 2022 4.760 5.060 4.410 4.970 12,515,540 +0.32(+6.88%)
Jan 27, 2022 4.860 4.970 4.640 4.650 11,899,157 -0.12(-2.52%)
Jan 26, 2022 5.050 5.330 4.685 4.770 15,936,825 -0.06(-1.24%)
Jan 25, 2022 4.900 5.110 4.660 4.830 11,875,854 -0.30(-5.85%)
Jan 24, 2022 5.040 5.160 4.343 5.130 18,729,996 -0.15(-2.84%)
Jan 21, 2022 5.090 5.660 5.010 5.280 20,626,744 +0.18(+3.53%)
Jan 20, 2022 5.130 5.440 5.060 5.100 13,780,288 +0.06(+1.19%)
Jan 19, 2022 5.410 5.430 5.005 5.040 13,052,007 -0.26(-4.91%)
Jan 18, 2022 5.610 5.650 5.210 5.300 13,749,236 -0.49(-8.46%)
Jan 14, 2022 5.790 0 -0.35(-5.70%)
Jan 13, 2022 6.210 6.380 5.780 6.140 14,909,614 -0.12(-1.92%)
Jan 12, 2022 7.140 7.270 6.245 6.260 12,311,701 -0.57(-8.35%)
Jan 11, 2022 6.710 7.120 6.580 6.830 6,483,935 +0.12(+1.79%)
Jan 10, 2022 6.790 6.790 6.135 6.710 9,997,805 -0.11(-1.61%)
Jan 07, 2022 7.030 7.370 6.680 6.820 10,333,093 -0.08(-1.16%)
Jan 06, 2022 7.010 7.065 6.600 6.900 12,904,523 -0.09(-1.29%)
Jan 05, 2022 7.910 7.920 6.930 6.990 11,811,224 -0.99(-12.41%)
Jan 04, 2022 8.690 8.760 7.750 7.980 12,081,335 -0.71(-8.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.