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 (%)
Jan 31, 2024 1.260 1.320 1.210 1.210 27,777,944 -0.06(-4.72%)
Jan 30, 2024 1.350 1.360 1.270 1.270 19,588,742 -0.08(-5.93%)
Jan 29, 2024 1.300 1.370 1.260 1.350 19,983,498 +0.06(+4.65%)
Jan 26, 2024 1.260 1.330 1.250 1.290 14,967,889 +0.03(+2.38%)
Jan 25, 2024 1.250 1.274 1.220 1.260 19,058,592 +0.02(+1.61%)
Jan 24, 2024 1.300 1.310 1.240 1.240 17,997,094 -0.03(-2.36%)
Jan 23, 2024 1.260 1.300 1.210 1.270 18,268,216 +0.04(+3.25%)
Jan 22, 2024 1.220 1.350 1.220 1.230 22,013,272 +0.02(+1.65%)
Jan 19, 2024 1.220 1.240 1.150 1.210 20,512,848 +0.03(+2.54%)
Jan 18, 2024 1.200 1.230 1.150 1.180 26,062,824 +0.03(+2.61%)
Jan 17, 2024 1.210 1.210 1.120 1.150 32,703,776 -0.07(-5.74%)
Jan 16, 2024 1.310 1.310 1.210 1.220 30,993,854 -0.08(-6.15%)
Jan 12, 2024 1.360 1.400 1.300 1.300 23,778,698 -0.04(-2.99%)
Jan 11, 2024 1.390 1.400 1.305 1.340 28,418,996 -0.07(-4.96%)
Jan 10, 2024 1.530 1.530 1.385 1.410 30,191,040 -0.10(-6.62%)
Jan 09, 2024 1.540 1.570 1.490 1.510 19,376,448 -0.05(-3.21%)
Jan 08, 2024 1.530 1.590 1.510 1.560 18,261,004 +0.03(+1.96%)
Jan 05, 2024 1.530 1.590 1.490 1.530 20,560,232 -0.03(-1.92%)
Jan 04, 2024 1.550 1.590 1.500 1.560 19,211,312 +0.02(+1.30%)
Jan 03, 2024 1.650 1.650 1.510 1.540 27,842,898 -0.13(-7.78%)
Jan 02, 2024 1.660 1.720 1.620 1.670 18,199,732 -0.02(-1.18%)
Dec 29, 2023 1.770 1.800 1.650 1.690 18,300,680 -0.08(-4.52%)
Dec 28, 2023 1.730 1.790 1.710 1.770 17,021,404 +0.00(+0.00%)
Dec 27, 2023 1.830 1.850 1.750 1.770 13,988,759 -0.02(-1.12%)
Dec 26, 2023 1.760 1.830 1.740 1.790 12,646,123 +0.04(+2.29%)
Dec 22, 2023 1.780 1.830 1.730 1.750 12,721,380 -0.01(-0.57%)
Dec 21, 2023 1.760 1.790 1.690 1.760 20,844,732 +0.06(+3.53%)
Dec 20, 2023 1.800 1.880 1.690 1.700 31,268,694 -0.09(-5.03%)
Dec 19, 2023 1.620 1.810 1.610 1.790 32,164,048 +0.21(+13.29%)
Dec 18, 2023 1.610 1.620 1.550 1.580 16,193,927 -0.03(-1.86%)
Dec 15, 2023 1.660 1.690 1.560 1.610 30,220,152 +0.00(+0.00%)
Dec 14, 2023 1.480 1.730 1.475 1.610 51,932,104 +0.17(+11.81%)
Dec 13, 2023 1.330 1.450 1.280 1.440 30,441,436 +0.11(+8.27%)
Dec 12, 2023 1.330 1.370 1.300 1.330 10,814,384 -0.03(-2.21%)
Dec 11, 2023 1.350 1.380 1.320 1.360 13,177,629 +0.00(+0.00%)
Dec 08, 2023 1.300 1.370 1.280 1.360 17,912,792 +0.03(+2.26%)
Dec 07, 2023 1.310 1.340 1.280 1.330 12,510,994 +0.03(+2.31%)
Dec 06, 2023 1.350 1.360 1.280 1.300 18,678,370 +0.00(+0.00%)
Dec 05, 2023 1.380 1.390 1.281 1.300 24,156,428 -0.10(-7.14%)
Dec 04, 2023 1.380 1.440 1.350 1.400 22,842,362 -0.03(-2.10%)
Dec 01, 2023 1.290 1.430 1.280 1.430 26,412,420 +0.14(+10.85%)
Nov 30, 2023 1.420 1.420 1.290 1.290 27,535,548 -0.10(-7.19%)
Nov 29, 2023 1.460 1.550 1.390 1.390 20,793,386 -0.05(-3.47%)
Nov 28, 2023 1.370 1.460 1.350 1.440 18,315,054 +0.05(+3.60%)
Nov 27, 2023 1.440 1.460 1.380 1.390 13,702,125 -0.07(-4.79%)
Nov 24, 2023 1.390 1.460 1.370 1.460 6,038,161 +0.08(+5.80%)
Nov 22, 2023 1.450 1.480 1.360 1.380 11,553,349 -0.05(-3.50%)
Nov 21, 2023 1.510 1.520 1.420 1.430 11,388,217 -0.10(-6.54%)
Nov 20, 2023 1.510 1.580 1.480 1.530 14,838,784 +0.01(+0.66%)
Nov 17, 2023 1.480 1.520 1.430 1.520 12,309,814 +0.06(+4.11%)
Nov 16, 2023 1.520 1.520 1.400 1.460 14,224,446 -0.10(-6.41%)
Nov 15, 2023 1.450 1.590 1.440 1.560 26,368,828 +0.12(+8.33%)
Nov 14, 2023 1.350 1.450 1.350 1.440 32,204,926 +0.16(+12.50%)
Nov 13, 2023 1.350 1.360 1.222 1.280 26,053,010 +0.00(+0.00%)
Nov 10, 2023 1.280 1.290 1.250 1.280 20,142,076 +0.02(+1.59%)
Nov 09, 2023 1.390 1.400 1.260 1.260 36,213,876 -0.23(-15.44%)
Nov 08, 2023 1.560 1.580 1.480 1.490 24,571,692 -0.05(-3.25%)
Nov 07, 2023 1.500 1.630 1.500 1.540 19,723,776 +0.02(+1.32%)
Nov 06, 2023 1.660 1.670 1.490 1.520 21,212,528 -0.12(-7.32%)
Nov 03, 2023 1.580 1.700 1.570 1.640 25,745,060 +0.10(+6.49%)
Nov 02, 2023 1.410 1.580 1.390 1.540 27,006,848 +0.18(+13.24%)
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.