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 (%)
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 10,756,389 -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 30,191,040 -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%)
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.