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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8458 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 1.810 1.920 1.810 1.860 11,901,771 +0.05(+2.76%)
Jun 29, 2023 1.850 1.880 1.770 1.810 15,673,744 -0.01(-0.55%)
Jun 28, 2023 1.600 1.835 1.580 1.820 22,105,840 +0.22(+13.75%)
Jun 27, 2023 1.600 1.650 1.545 1.600 18,574,768 +0.01(+0.63%)
Jun 26, 2023 1.690 1.740 1.580 1.590 18,466,874 -0.11(-6.47%)
Jun 23, 2023 1.630 1.710 1.620 1.700 53,008,708 +0.00(+0.00%)
Jun 22, 2023 1.730 1.770 1.650 1.700 24,334,120 -0.07(-3.95%)
Jun 21, 2023 1.880 1.880 1.750 1.770 31,118,348 -0.12(-6.35%)
Jun 20, 2023 1.870 1.935 1.830 1.890 16,344,739 -0.01(-0.53%)
Jun 16, 2023 1.960 1.980 1.880 1.900 27,738,520 -0.05(-2.56%)
Jun 15, 2023 1.880 1.950 20,925,592 +0.58(+42.34%)
May 08, 2023 1.290 1.390 1.270 1.370 18,212,754 +0.10(+7.87%)
May 05, 2023 1.220 1.320 1.220 1.270 13,582,535 +0.05(+4.10%)
May 04, 2023 1.150 1.220 1.150 1.220 12,524,374 +0.07(+6.09%)
May 03, 2023 1.160 1.220 1.120 1.150 20,091,200 +0.01(+0.88%)
May 02, 2023 1.190 1.210 1.130 1.140 20,260,002 -0.04(-3.39%)
May 01, 2023 1.220 1.220 1.160 1.180 13,419,443 -0.04(-3.28%)
Apr 28, 2023 1.190 1.240 1.160 1.220 12,491,082 +0.04(+3.39%)
Apr 27, 2023 1.200 1.220 1.160 1.180 14,956,037 -0.01(-0.84%)
Apr 26, 2023 1.230 1.240 1.170 1.190 19,932,712 -0.02(-1.65%)
Apr 25, 2023 1.250 1.260 1.200 1.210 24,438,154 -0.06(-4.72%)
Apr 24, 2023 1.310 1.330 1.260 1.270 20,170,808 -0.04(-3.05%)
Apr 21, 2023 1.270 1.325 1.270 1.310 11,828,930 +0.04(+3.15%)
Apr 20, 2023 1.300 1.330 1.250 1.270 12,084,702 -0.05(-3.79%)
Apr 19, 2023 1.250 1.365 1.230 1.320 20,759,024 +0.07(+5.60%)
Apr 18, 2023 1.250 1.260 1.220 1.250 18,247,940 +0.03(+2.46%)
Apr 17, 2023 1.310 1.320 1.210 1.220 22,277,510 -0.08(-6.15%)
Apr 14, 2023 1.330 1.360 1.280 1.300 13,213,113 -0.02(-1.52%)
Apr 13, 2023 1.300 1.350 1.280 1.320 17,832,478 +0.04(+3.13%)
Apr 12, 2023 1.380 1.400 1.270 1.280 21,942,242 -0.06(-4.48%)
Apr 11, 2023 1.340 1.410 1.310 1.340 12,009,879 -0.01(-0.74%)
Apr 10, 2023 1.340 1.360 1.300 1.350 10,466,931 +0.00(+0.00%)
Apr 06, 2023 1.210 1.400 1.205 1.350 20,851,550 +0.12(+9.76%)
Apr 05, 2023 1.260 1.260 1.190 1.230 16,204,328 -0.02(-1.60%)
Apr 04, 2023 1.290 1.300 1.230 1.250 10,996,428 -0.02(-1.57%)
Apr 03, 2023 1.320 1.340 1.250 1.270 14,279,475 -0.06(-4.51%)
Mar 31, 2023 1.240 1.380 1.210 1.330 19,166,572 +0.10(+8.13%)
Mar 30, 2023 1.290 1.300 1.220 1.230 12,480,300 -0.04(-3.15%)
Mar 29, 2023 1.220 1.280 1.200 1.270 15,751,944 +0.07(+5.83%)
Mar 28, 2023 1.230 1.260 1.165 1.200 11,154,047 -0.03(-2.44%)
Mar 27, 2023 1.280 1.300 1.200 1.230 13,456,578 -0.04(-3.15%)
Mar 24, 2023 1.210 1.300 1.200 1.270 13,878,003 +0.04(+3.25%)
Mar 23, 2023 1.260 1.330 1.190 1.230 16,465,699 +0.01(+0.82%)
Mar 22, 2023 1.360 1.360 1.220 1.220 22,382,788 -0.13(-9.63%)
Mar 21, 2023 1.260 1.380 1.240 1.350 17,099,420 +0.11(+8.87%)
Mar 20, 2023 1.280 1.310 1.210 1.240 20,619,052 -0.04(-3.13%)
Mar 17, 2023 1.300 1.320 1.230 1.280 23,942,608 -0.04(-3.03%)
Mar 16, 2023 1.310 1.370 1.260 1.320 17,012,576 -0.01(-0.75%)
Mar 15, 2023 1.300 1.350 1.270 1.330 20,393,412 -0.02(-1.48%)
Mar 14, 2023 1.410 1.410 1.290 1.350 20,451,218 +0.00(+0.00%)
Mar 13, 2023 1.230 1.400 1.190 1.350 34,149,036 +0.11(+8.87%)
Mar 10, 2023 1.260 1.320 1.190 1.240 23,140,396 -0.01(-0.80%)
Mar 09, 2023 1.320 1.340 1.250 1.250 18,575,820 -0.07(-5.30%)
Mar 08, 2023 1.310 1.350 1.220 1.320 25,157,924 +0.02(+1.54%)
Mar 07, 2023 1.370 1.390 1.290 1.300 28,391,748 -0.06(-4.41%)
Mar 06, 2023 1.350 1.400 1.330 1.360 22,248,196 -0.03(-2.16%)
Mar 03, 2023 1.390 1.400 1.330 1.390 33,667,632 -0.01(-0.71%)
Mar 02, 2023 1.360 1.400 1.290 1.400 25,703,848 +0.00(+0.00%)
Mar 01, 2023 1.450 1.480 1.320 1.400 27,307,484 -0.07(-4.76%)
Feb 28, 2023 1.460 1.520 1.430 1.470 20,882,958 +0.01(+0.68%)
Feb 27, 2023 1.500 1.500 1.410 1.460 20,755,964 -0.01(-0.68%)
Feb 24, 2023 1.540 1.565 1.460 1.470 30,716,948 -0.14(-8.70%)
Feb 23, 2023 1.720 1.730 1.540 1.610 24,427,176 -0.07(-4.17%)
Feb 22, 2023 1.610 1.690 1.580 1.680 20,786,912 +0.08(+5.00%)
Feb 21, 2023 1.670 1.720 1.590 1.600 21,927,824 -0.14(-8.05%)
Feb 17, 2023 1.750 1.765 1.630 1.740 18,433,944 -0.02(-1.14%)
Feb 16, 2023 1.760 1.820 1.710 1.760 16,667,506 -0.06(-3.30%)
Feb 15, 2023 1.710 1.850 1.700 1.820 15,526,320 +0.09(+5.20%)
Feb 14, 2023 1.670 1.760 1.620 1.730 19,692,896 +0.01(+0.58%)
Feb 13, 2023 1.740 1.760 1.670 1.720 12,863,802 -0.01(-0.58%)
Feb 10, 2023 1.710 1.746 1.660 1.730 21,387,496 -0.02(-1.14%)
Feb 09, 2023 1.880 1.890 1.740 1.750 12,295,418 -0.08(-4.37%)
Feb 08, 2023 1.980 2.000 1.800 1.830 16,905,862 -0.17(-8.50%)
Feb 07, 2023 1.940 2.020 1.900 2.000 19,676,702 +0.04(+2.04%)
Feb 06, 2023 2.070 2.070 1.930 1.960 16,720,545 -0.10(-4.85%)
Feb 03, 2023 2.060 2.170 2.000 2.060 21,064,212 -0.13(-5.94%)
Feb 02, 2023 2.080 2.250 2.060 2.190 31,605,458 +0.19(+9.50%)
Feb 01, 2023 1.940 2.050 1.860 2.000 24,273,940 +0.05(+2.56%)
Jan 31, 2023 1.860 1.965 1.790 1.950 18,195,776 +0.13(+7.14%)
Jan 30, 2023 1.880 1.950 1.810 1.820 20,556,760 -0.12(-6.19%)
Jan 27, 2023 1.740 1.980 1.720 1.940 20,639,344 +0.19(+10.86%)
Jan 26, 2023 1.810 1.860 1.715 1.750 16,442,504 -0.01(-0.57%)
Jan 25, 2023 1.770 1.790 1.680 1.760 12,057,989 -0.05(-2.76%)
Jan 24, 2023 1.920 1.920 1.770 1.810 10,145,680 -0.03(-1.63%)
Jan 23, 2023 1.670 1.880 1.670 1.840 22,486,186 +0.18(+10.84%)
Jan 20, 2023 1.720 1.720 1.650 1.660 14,157,734 -0.01(-0.60%)
Jan 19, 2023 1.790 1.810 1.640 1.670 19,298,872 -0.16(-8.74%)
Jan 18, 2023 2.050 2.060 1.810 1.830 24,206,064 -0.16(-8.04%)
Jan 17, 2023 1.850 2.000 1.770 1.990 20,067,248 +0.13(+6.99%)
Jan 13, 2023 1.780 1.900 1.710 1.860 18,324,424 +0.02(+1.09%)
Jan 12, 2023 1.710 1.860 1.630 1.840 27,480,924 +0.14(+8.24%)
Jan 11, 2023 1.560 1.710 1.530 1.700 27,597,480 +0.16(+10.39%)
Jan 10, 2023 1.550 1.570 1.470 1.540 20,061,222 -0.02(-1.28%)
Jan 09, 2023 1.550 1.620 1.460 1.560 23,554,388 +0.04(+2.63%)
Jan 06, 2023 1.600 1.600 1.450 1.520 17,046,852 -0.05(-3.18%)
Jan 05, 2023 1.560 1.580 1.500 1.570 18,622,866 -0.02(-1.26%)
Jan 04, 2023 1.580 1.620 1.450 1.590 24,146,746 +0.01(+0.63%)
Jan 03, 2023 1.690 1.790 1.540 1.580 17,989,432 -0.11(-6.51%)
Dec 30, 2022 1.660 1.700 1.620 1.690 14,450,643 +0.02(+1.20%)
Dec 29, 2022 1.670 1.750 1.610 1.670 25,218,664 +0.02(+1.21%)
Dec 28, 2022 1.670 1.760 1.610 1.650 16,287,840 -0.03(-1.79%)
Dec 27, 2022 1.640 1.700 1.600 1.680 17,432,632 +0.02(+1.20%)
Dec 23, 2022 1.660 1.670 1.620 1.660 13,238,221 -0.02(-1.19%)
Dec 22, 2022 1.710 1.710 1.620 1.680 20,463,740 -0.07(-4.00%)
Dec 21, 2022 1.680 1.760 1.620 1.750 28,720,712 +0.10(+6.06%)
Dec 20, 2022 1.660 1.700 1.620 1.650 20,032,504 -0.05(-2.94%)
Dec 19, 2022 1.710 1.730 1.590 1.700 28,517,120 -0.03(-1.73%)
Dec 16, 2022 1.600 1.780 1.570 1.730 45,901,636 +0.10(+6.13%)
Dec 15, 2022 1.640 1.675 1.580 1.630 23,564,744 -0.05(-2.98%)
Dec 14, 2022 1.710 1.730 1.650 1.680 23,116,868 -0.06(-3.45%)
Dec 13, 2022 1.980 2.000 1.690 1.740 32,517,144 -0.14(-7.45%)
Dec 12, 2022 1.820 1.930 1.780 1.880 19,877,864 +0.06(+3.30%)
Dec 09, 2022 1.780 1.890 1.760 1.820 19,986,440 +0.02(+1.11%)
Dec 08, 2022 1.780 1.850 1.745 1.800 28,059,336 +0.05(+2.86%)
Dec 07, 2022 1.680 1.760 1.640 1.750 21,633,040 +0.04(+2.34%)
Dec 06, 2022 1.800 1.810 1.700 1.710 13,178,318 -0.09(-5.00%)
Dec 05, 2022 1.960 1.970 1.790 1.800 20,605,872 -0.19(-9.55%)
Dec 02, 2022 1.900 1.990 1.830 1.990 13,500,776 +0.01(+0.51%)
Dec 01, 2022 1.970 2.010 1.920 1.980 20,193,430 -0.01(-0.50%)
Nov 30, 2022 1.870 1.990 1.750 1.990 39,144,684 +0.14(+7.57%)
Nov 29, 2022 1.880 1.950 1.840 1.850 19,120,564 +0.01(+0.54%)
Nov 28, 2022 1.990 2.000 1.810 1.840 23,572,142 -0.15(-7.54%)
Nov 25, 2022 1.980 2.010 1.940 1.990 9,688,801 +0.01(+0.51%)
Nov 23, 2022 2.000 2.020 1.950 1.980 22,600,764 -0.02(-1.00%)
Nov 22, 2022 2.120 2.140 1.940 2.000 30,181,760 -0.09(-4.31%)
Nov 21, 2022 2.160 2.190 2.040 2.090 34,924,632 -0.10(-4.57%)
Nov 18, 2022 2.200 2.210 2.150 2.190 21,232,620 +0.04(+1.86%)
Nov 17, 2022 2.220 2.230 1.960 2.150 58,109,892 -0.17(-7.33%)
Nov 16, 2022 2.430 2.480 2.310 2.320 36,506,976 -0.35(-13.11%)
Nov 15, 2022 2.710 2.760 2.400 2.670 44,155,992 -0.01(-0.37%)
Nov 14, 2022 2.830 2.860 2.620 2.680 25,485,822 -0.17(-5.96%)
Nov 11, 2022 2.570 2.940 2.519 2.850 28,416,564 +0.21(+7.95%)
Nov 10, 2022 2.510 2.650 2.380 2.640 27,059,528 +0.34(+14.78%)
Nov 09, 2022 2.480 2.480 2.280 2.300 25,675,196 -0.24(-9.45%)
Nov 08, 2022 2.400 2.650 2.360 2.540 23,718,792 +0.15(+6.28%)
Nov 07, 2022 2.530 2.580 2.350 2.390 21,499,336 -0.11(-4.40%)
Nov 04, 2022 2.650 2.670 2.400 2.500 23,775,628 -0.08(-3.10%)
Nov 03, 2022 2.560 2.760 2.530 2.580 15,719,646 -0.06(-2.27%)
Nov 02, 2022 2.730 2.885 2.625 2.640 20,050,236 -0.10(-3.65%)
Nov 01, 2022 2.800 2.850 2.730 2.740 13,523,569 +0.01(+0.37%)
Oct 31, 2022 2.680 2.750 2.640 2.730 17,544,892 +0.04(+1.49%)
Oct 28, 2022 2.610 2.700 2.535 2.690 18,261,012 +0.06(+2.28%)
Oct 27, 2022 2.880 2.885 2.620 2.630 20,787,492 -0.15(-5.40%)
Oct 26, 2022 2.690 3.010 2.665 2.780 29,466,448 +0.02(+0.72%)
Oct 25, 2022 2.560 2.810 2.550 2.760 29,708,812 +0.27(+10.84%)
Oct 24, 2022 2.590 2.590 2.430 2.490 20,630,582 -0.08(-3.11%)
Oct 21, 2022 2.450 2.600 2.340 2.570 26,032,476 +0.10(+4.05%)
Oct 20, 2022 2.430 2.550 2.390 2.470 33,681,448 +0.03(+1.23%)
Oct 19, 2022 2.600 2.605 2.430 2.440 28,779,018 -0.22(-8.27%)
Oct 18, 2022 2.760 2.830 2.540 2.660 34,117,848 +0.03(+1.14%)
Oct 17, 2022 2.670 2.720 2.550 2.630 18,968,940 +0.04(+1.54%)
Oct 14, 2022 2.900 2.960 2.550 2.590 26,871,122 -0.25(-8.80%)
Oct 13, 2022 2.710 2.910 2.660 2.840 25,583,658 -0.01(-0.35%)
Oct 12, 2022 2.990 3.010 2.710 2.850 24,455,696 -0.13(-4.36%)
Oct 11, 2022 2.900 3.100 2.770 2.980 21,223,424 +0.09(+3.11%)
Oct 10, 2022 3.080 3.120 2.720 2.890 27,536,896 -0.20(-6.47%)
Oct 07, 2022 3.140 3.250 3.070 3.090 21,027,112 -0.14(-4.33%)
Oct 06, 2022 3.300 3.410 3.155 3.230 22,923,892 -0.08(-2.42%)
Oct 05, 2022 3.330 3.425 3.220 3.310 22,208,328 -0.21(-5.97%)
Oct 04, 2022 3.290 3.520 3.260 3.520 31,202,640 +0.38(+12.10%)
Oct 03, 2022 3.250 3.310 3.010 3.140 21,912,052 +0.02(+0.64%)
Sep 30, 2022 3.120 3.410 3.090 3.120 28,229,534 -0.01(-0.32%)
Sep 29, 2022 3.340 3.350 3.130 3.130 24,870,840 -0.34(-9.80%)
Sep 28, 2022 2.940 3.490 2.940 3.470 43,679,196 +0.58(+20.07%)
Sep 27, 2022 2.900 3.020 2.820 2.890 21,074,424 +0.09(+3.21%)
Sep 26, 2022 2.740 2.900 2.735 2.800 19,099,114 +0.00(+0.00%)
Sep 23, 2022 2.880 2.895 2.650 2.800 28,045,230 -0.15(-5.08%)
Sep 22, 2022 2.880 2.960 2.790 2.950 32,204,432 +0.08(+2.79%)
Sep 21, 2022 2.950 3.190 2.855 2.870 24,870,924 -0.07(-2.38%)
Sep 20, 2022 3.010 3.090 2.930 2.940 17,937,766 -0.13(-4.23%)
Sep 19, 2022 2.910 3.080 2.870 3.070 16,264,902 +0.08(+2.68%)
Sep 16, 2022 3.020 3.080 2.870 2.990 36,036,336 -0.14(-4.47%)
Sep 15, 2022 3.050 3.400 3.020 3.130 28,971,672 +0.06(+1.95%)
Sep 14, 2022 3.020 3.110 2.880 3.070 16,097,823 +0.08(+2.68%)
Sep 13, 2022 2.950 3.240 2.810 2.990 23,848,764 -0.18(-5.68%)
Sep 12, 2022 3.000 3.195 2.915 3.170 22,631,674 +0.23(+7.82%)
Sep 09, 2022 2.870 3.020 2.870 2.940 12,780,790 +0.06(+2.08%)
Sep 08, 2022 2.560 2.880 2.540 2.880 14,899,201 +0.25(+9.51%)
Sep 07, 2022 2.430 2.640 2.400 2.630 15,878,431 +0.22(+9.13%)
Sep 06, 2022 2.490 2.490 2.350 2.410 25,721,188 -0.10(-3.98%)
Sep 02, 2022 2.770 2.800 2.470 2.510 26,670,600 -0.23(-8.39%)
Sep 01, 2022 2.640 2.750 2.580 2.740 21,556,706 +0.05(+1.86%)
Aug 31, 2022 2.650 2.730 2.590 2.690 18,394,110 +0.09(+3.46%)
Aug 30, 2022 2.700 2.720 2.550 2.600 22,742,996 -0.07(-2.62%)
Aug 29, 2022 2.680 2.840 2.650 2.670 16,394,507 -0.11(-3.96%)
Aug 26, 2022 2.920 2.940 2.740 2.780 21,812,634 -0.15(-5.12%)
Aug 25, 2022 2.880 2.940 2.800 2.930 16,330,927 +0.09(+3.17%)
Aug 24, 2022 2.700 2.910 2.680 2.840 19,488,230 +0.15(+5.58%)
Aug 23, 2022 2.710 2.885 2.580 2.690 28,201,916 +0.00(+0.00%)
Aug 22, 2022 2.730 2.770 2.640 2.690 27,833,758 -0.16(-5.61%)
Aug 19, 2022 3.160 3.170 2.790 2.850 35,441,868 -0.40(-12.31%)
Aug 18, 2022 3.300 3.440 3.100 3.250 24,661,012 -0.01(-0.31%)
Aug 17, 2022 3.650 3.790 3.240 3.260 34,450,320 -0.48(-12.83%)
Aug 16, 2022 4.170 4.260 3.550 3.740 80,323,024 +0.25(+7.16%)
Aug 15, 2022 3.740 3.855 3.470 3.490 43,417,176 -0.14(-3.86%)
Aug 12, 2022 3.530 3.730 3.380 3.630 36,091,020 +0.23(+6.76%)
Aug 11, 2022 3.230 4.910 3.210 3.400 133,673,032 +0.27(+8.63%)
Aug 10, 2022 3.290 3.310 2.950 3.130 41,786,628 +0.00(+0.00%)
Aug 09, 2022 3.200 3.200 2.910 3.130 20,950,468 -0.11(-3.40%)
Aug 08, 2022 3.090 3.300 3.020 3.240 31,837,542 +0.17(+5.54%)
Aug 05, 2022 2.900 3.070 2.830 3.070 14,206,575 +0.06(+1.99%)
Aug 04, 2022 3.050 3.155 2.960 3.010 12,803,363 -0.05(-1.63%)
Aug 03, 2022 3.030 3.140 2.990 3.060 15,941,743 +0.06(+2.00%)
Aug 02, 2022 2.840 3.100 2.836 3.000 16,441,068 +0.13(+4.53%)
Aug 01, 2022 2.800 2.870 2.690 2.870 15,597,048 +0.01(+0.35%)
Jul 29, 2022 2.840 3.000 2.760 2.860 9,982,803 +0.02(+0.70%)
Jul 28, 2022 2.790 2.870 2.633 2.840 10,165,640 +0.05(+1.79%)
Jul 27, 2022 2.690 2.825 2.610 2.790 19,445,964 +0.18(+6.90%)
Jul 26, 2022 2.760 2.760 2.580 2.610 24,152,004 -0.17(-6.12%)
Jul 25, 2022 2.940 2.940 2.700 2.780 24,550,058 -0.14(-4.79%)
Jul 22, 2022 3.160 3.180 2.880 2.920 13,724,584 -0.28(-8.75%)
Jul 21, 2022 3.150 3.285 3.110 3.200 9,920,253 +0.04(+1.27%)
Jul 20, 2022 3.250 3.300 3.100 3.160 13,201,014 -0.06(-1.86%)
Jul 19, 2022 3.080 3.260 2.960 3.220 17,070,312 +0.24(+8.05%)
Jul 18, 2022 3.130 3.265 2.940 2.980 18,827,012 -0.02(-0.67%)
Jul 15, 2022 3.140 3.185 2.900 3.000 17,326,608 -0.09(-2.91%)
Jul 14, 2022 3.120 3.150 2.930 3.090 19,225,294 -0.10(-3.13%)
Jul 13, 2022 2.890 3.240 2.840 3.190 22,431,712 +0.20(+6.69%)
Jul 12, 2022 3.090 3.130 2.850 2.990 20,306,958 +0.00(+0.00%)
Jul 11, 2022 3.190 3.220 2.950 2.990 15,493,028 -0.24(-7.43%)
Jul 08, 2022 3.230 3.400 3.130 3.230 21,419,892 -0.01(-0.31%)
Jul 07, 2022 3.020 3.390 2.950 3.240 26,560,026 +0.25(+8.36%)
Jul 06, 2022 2.750 3.030 2.730 2.990 33,528,136 +0.29(+10.74%)
Jul 05, 2022 2.400 2.700 2.235 2.700 26,102,760 +0.32(+13.45%)
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.