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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8595 +0.0167 (+1.98%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 23, 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 (%)
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 18,575,836 -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 24,427,376 -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%)
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.