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

Ginkgo Bioworks Holdings, Inc. Class A Common Stock (NY: DNA )

14.73 +1.18 (+8.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 14, 2025 14.00 15.33 13.92 14.73 2,873,206 +1.18(+8.71%)
Feb 13, 2025 12.68 13.60 12.01 13.55 1,311,546 +1.23(+9.98%)
Feb 12, 2025 11.97 12.35 11.21 12.32 1,767,299 -0.06(-0.48%)
Feb 11, 2025 13.24 14.04 12.18 12.38 1,471,499 -1.14(-8.43%)
Feb 10, 2025 14.60 14.68 12.69 13.52 2,208,967 -0.73(-5.12%)
Feb 07, 2025 13.91 14.80 13.26 14.25 1,727,042 +0.57(+4.17%)
Feb 06, 2025 16.85 16.85 13.18 13.68 3,916,555 -2.68(-16.38%)
Feb 05, 2025 14.47 16.84 13.98 16.36 2,983,237 +2.07(+14.49%)
Feb 04, 2025 13.29 14.37 12.96 14.29 1,503,530 +1.44(+11.21%)
Feb 03, 2025 12.37 13.11 11.85 12.85 1,106,411 -0.51(-3.82%)
Jan 31, 2025 14.08 14.61 12.93 13.36 1,616,451 -0.55(-3.95%)
Jan 30, 2025 12.45 14.44 12.29 13.91 1,545,869 +1.66(+13.55%)
Jan 29, 2025 12.27 12.93 11.93 12.25 789,724 -0.03(-0.24%)
Jan 28, 2025 11.96 12.62 11.53 12.28 857,702 +0.46(+3.89%)
Jan 27, 2025 12.28 12.35 11.35 11.82 1,132,700 -1.00(-7.80%)
Jan 24, 2025 13.32 14.24 12.60 12.82 1,581,110 -0.36(-2.73%)
Jan 23, 2025 12.50 13.21 11.93 13.18 1,408,919 +0.28(+2.17%)
Jan 22, 2025 11.65 13.05 11.65 12.90 1,986,081 +1.32(+11.40%)
Jan 21, 2025 10.99 12.33 10.97 11.58 1,505,369 +0.75(+6.93%)
Jan 17, 2025 10.31 10.93 9.990 10.83 1,194,622 +0.63(+6.18%)
Jan 16, 2025 9.300 10.33 9.021 10.20 1,016,255 +0.90(+9.68%)
Jan 15, 2025 9.150 9.960 9.010 9.300 1,264,024 +0.74(+8.64%)
Jan 14, 2025 8.990 9.490 8.440 8.560 1,167,498 -0.30(-3.39%)
Jan 13, 2025 9.340 9.370 8.500 8.860 1,649,276 -0.92(-9.41%)
Jan 10, 2025 10.78 10.80 9.760 9.780 1,288,120 -1.33(-11.97%)
Jan 08, 2025 10.81 11.39 10.59 11.11 1,421,569 -0.09(-0.80%)
Jan 07, 2025 11.81 12.75 11.20 11.20 1,506,234 -0.45(-3.86%)
Jan 06, 2025 11.70 12.09 11.40 11.65 900,247 +0.11(+0.95%)
Jan 03, 2025 10.21 11.87 10.03 11.54 1,802,836 +1.32(+12.92%)
Jan 02, 2025 10.04 11.25 9.965 10.22 1,799,834 +0.40(+4.07%)
Dec 31, 2024 9.820 0 +0.38(+4.03%)
Dec 30, 2024 9.310 9.460 8.690 9.440 1,354,010 -0.22(-2.28%)
Dec 27, 2024 10.24 10.37 9.490 9.660 774,443 -0.56(-5.48%)
Dec 26, 2024 9.070 10.48 8.920 10.22 1,105,386 +0.85(+9.07%)
Dec 24, 2024 9.460 9.680 9.150 9.370 460,165 -0.09(-0.95%)
Dec 23, 2024 10.10 10.72 9.035 9.460 1,905,841 -0.62(-6.15%)
Dec 20, 2024 8.460 10.53 8.400 10.08 3,321,450 +1.40(+16.20%)
Dec 19, 2024 9.080 9.210 8.470 8.675 1,012,800 -0.11(-1.31%)
Dec 18, 2024 9.760 9.920 8.600 8.790 1,751,019 -0.82(-8.53%)
Dec 17, 2024 9.320 9.700 9.010 9.610 1,362,523 +0.18(+1.91%)
Dec 16, 2024 9.350 10.01 9.120 9.430 1,491,605 -0.01(-0.11%)
Dec 13, 2024 10.28 10.48 9.260 9.440 1,500,700 -0.89(-8.62%)
Dec 12, 2024 10.38 10.74 10.11 10.33 1,017,404 -0.37(-3.46%)
Dec 11, 2024 11.30 11.68 10.66 10.70 1,337,200 -0.33(-2.99%)
Dec 10, 2024 10.82 11.47 10.48 11.03 1,102,179 +0.33(+3.08%)
Dec 09, 2024 11.84 11.98 10.58 10.70 1,676,385 -0.96(-8.23%)
Dec 06, 2024 9.800 11.93 9.800 11.66 2,872,977 +1.99(+20.58%)
Dec 05, 2024 10.30 10.31 9.350 9.670 1,570,290 -0.74(-7.11%)
Dec 04, 2024 9.710 10.48 9.230 10.41 1,596,305 +0.68(+6.99%)
Dec 03, 2024 9.510 9.780 9.160 9.730 1,360,906 +0.12(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.