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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.9500 -0.0600 (-5.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
Nov 01, 2023 1.370 1.380 1.310 1.360 11,971,973 -0.01(-0.73%)
Oct 31, 2023 1.330 1.380 1.320 1.370 10,556,523 +0.04(+3.01%)
Oct 30, 2023 1.370 1.400 1.300 1.330 23,822,192 -0.02(-1.48%)
Oct 27, 2023 1.470 1.470 1.350 1.350 14,265,065 -0.11(-7.53%)
Oct 26, 2023 1.460 1.500 1.430 1.460 12,865,238 +0.02(+1.39%)
Oct 25, 2023 1.540 1.540 1.410 1.440 17,735,672 -0.13(-8.28%)
Oct 24, 2023 1.500 1.620 1.500 1.570 15,992,184 +0.08(+5.37%)
Oct 23, 2023 1.540 1.555 1.480 1.490 14,948,417 -0.08(-5.10%)
Oct 20, 2023 1.560 1.620 1.510 1.570 19,516,352 +0.01(+0.64%)
Oct 19, 2023 1.650 1.660 1.550 1.560 21,656,640 -0.09(-5.45%)
Oct 18, 2023 1.730 1.740 1.650 1.650 14,857,140 -0.09(-5.17%)
Oct 17, 2023 1.640 1.770 1.640 1.740 14,754,417 +0.06(+3.57%)
Oct 16, 2023 1.620 1.700 1.600 1.680 11,996,330 +0.02(+1.20%)
Oct 13, 2023 1.640 1.670 1.580 1.660 12,455,265 +0.04(+2.47%)
Oct 12, 2023 1.760 1.760 1.600 1.620 19,680,076 -0.13(-7.43%)
Oct 11, 2023 1.810 1.845 1.710 1.750 16,588,685 -0.04(-2.23%)
Oct 10, 2023 1.730 1.820 1.730 1.790 13,982,811 +0.05(+2.87%)
Oct 09, 2023 1.670 1.760 1.650 1.740 12,591,460 +0.02(+1.16%)
Oct 06, 2023 1.690 1.770 1.670 1.720 14,045,265 -0.01(-0.58%)
Oct 05, 2023 1.650 1.745 1.610 1.730 19,273,656 +0.09(+5.49%)
Oct 04, 2023 1.620 1.667 1.550 1.640 20,466,896 +0.04(+2.50%)
Oct 03, 2023 1.700 1.745 1.580 1.600 25,040,128 -0.11(-6.43%)
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.