Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

1.250 -0.040 (-3.10%)
Streaming Delayed Price Updated: 2:01 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.280 1.400 1.220 1.290 60,417,308 -0.23(-15.13%)
Feb 29, 2024 1.540 1.610 1.440 1.520 35,372,124 +0.00(+0.00%)
Feb 28, 2024 1.500 1.570 1.470 1.520 21,495,368 -0.01(-0.65%)
Feb 27, 2024 1.400 1.550 1.400 1.530 23,617,900 +0.13(+9.29%)
Feb 26, 2024 1.320 1.420 1.310 1.400 18,711,484 +0.08(+6.06%)
Feb 23, 2024 1.330 1.350 1.300 1.320 9,587,228 +0.00(+0.00%)
Feb 22, 2024 1.340 1.380 1.290 1.320 18,121,048 +0.03(+2.33%)
Feb 21, 2024 1.350 1.370 1.290 1.290 15,942,580 -0.08(-5.84%)
Feb 20, 2024 1.430 1.480 1.360 1.370 19,622,624 -0.10(-6.80%)
Feb 16, 2024 1.510 1.510 1.440 1.470 23,446,528 -0.08(-5.16%)
Feb 15, 2024 1.520 1.590 1.502 1.550 26,728,258 +0.06(+4.03%)
Feb 14, 2024 1.380 1.500 1.360 1.490 24,752,044 +0.14(+10.37%)
Feb 13, 2024 1.400 1.440 1.340 1.350 27,289,804 -0.16(-10.60%)
Feb 12, 2024 1.400 1.530 1.395 1.510 24,113,048 +0.10(+7.09%)
Feb 09, 2024 1.320 1.420 1.300 1.410 27,433,736 +0.11(+8.46%)
Feb 08, 2024 1.230 1.330 1.230 1.300 19,837,194 +0.06(+4.84%)
Feb 07, 2024 1.280 1.290 1.220 1.240 10,753,804 -0.05(-3.88%)
Feb 06, 2024 1.220 1.300 1.210 1.290 16,037,567 +0.07(+5.74%)
Feb 05, 2024 1.250 1.260 1.200 1.220 15,302,016 -0.05(-3.94%)
Feb 02, 2024 1.230 1.280 1.170 1.270 27,078,968 +0.00(+0.00%)
Feb 01, 2024 1.240 1.270 1.180 1.270 16,417,052 +0.06(+4.96%)
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 30,191,400 -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%)
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.