Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

7.410 +0.600 (+8.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 98.00 100.80 95.80 100.40 494,357 +2.80(+2.87%)
Jul 28, 2023 92.40 97.80 91.20 97.60 520,220 +8.00(+8.93%)
Jul 27, 2023 100.00 101.60 89.20 89.60 586,136 -8.40(-8.57%)
Jul 26, 2023 92.40 98.40 91.20 98.00 481,886 +4.80(+5.15%)
Jul 25, 2023 91.60 95.80 91.40 93.20 334,508 +2.00(+2.19%)
Jul 24, 2023 96.00 96.00 90.38 91.20 382,176 -4.00(-4.20%)
Jul 21, 2023 94.00 96.80 88.80 95.20 464,721 +4.00(+4.39%)
Jul 20, 2023 98.80 99.20 88.40 91.20 643,487 -10.40(-10.24%)
Jul 19, 2023 98.00 101.80 94.00 101.60 870,433 +7.60(+8.09%)
Jul 18, 2023 88.00 94.80 87.20 94.00 625,690 +6.80(+7.80%)
Jul 17, 2023 82.00 88.00 81.00 87.20 470,492 +5.60(+6.86%)
Jul 14, 2023 87.20 89.80 80.80 81.60 620,706 -4.80(-5.56%)
Jul 13, 2023 87.20 92.00 85.20 86.40 990,637 +1.60(+1.89%)
Jul 12, 2023 84.00 88.00 80.00 84.80 1,144,573 +4.40(+5.47%)
Jul 11, 2023 81.60 81.60 77.60 80.40 899,655 +1.20(+1.52%)
Jul 10, 2023 70.40 79.20 70.00 79.20 586,454 +8.40(+11.86%)
Jul 07, 2023 68.40 71.00 68.40 70.80 233,539 +2.00(+2.91%)
Jul 06, 2023 72.00 72.80 66.80 68.80 366,888 -5.20(-7.03%)
Jul 05, 2023 70.80 75.20 70.06 74.00 302,822 +2.80(+3.93%)
Jul 03, 2023 75.60 76.60 70.20 71.20 235,338 -3.20(-4.30%)
Jun 30, 2023 72.40 76.80 72.40 74.40 297,544 +2.00(+2.76%)
Jun 29, 2023 74.00 75.20 70.80 72.40 391,843 -0.40(-0.55%)
Jun 28, 2023 64.00 73.40 63.21 72.80 552,646 +8.80(+13.75%)
Jun 27, 2023 64.00 66.00 61.80 64.00 464,369 +0.40(+0.63%)
Jun 26, 2023 67.60 69.60 63.20 63.60 461,671 -4.40(-6.47%)
Jun 23, 2023 65.20 68.40 64.80 68.00 1,325,217 +0.00(+0.00%)
Jun 22, 2023 69.20 70.80 66.00 68.00 608,353 -2.80(-3.95%)
Jun 21, 2023 75.20 75.20 70.00 70.80 777,958 -4.80(-6.35%)
Jun 20, 2023 74.80 77.40 73.20 75.60 408,618 -0.40(-0.53%)
Jun 16, 2023 78.40 79.20 75.20 76.00 693,463 -2.00(-2.56%)
Jun 15, 2023 75.20 79.20 74.40 78.00 523,139 +1.60(+2.09%)
Jun 14, 2023 77.60 81.94 74.40 76.40 719,919 -1.20(-1.55%)
Jun 13, 2023 80.00 80.20 74.40 77.60 720,660 -0.40(-0.51%)
Jun 12, 2023 73.60 81.20 73.00 78.00 933,679 +4.00(+5.41%)
Jun 09, 2023 71.60 75.20 70.00 74.00 705,259 +3.60(+5.11%)
Jun 08, 2023 70.80 72.40 67.20 70.40 440,913 -0.80(-1.12%)
Jun 07, 2023 75.20 76.00 69.40 71.20 619,497 -2.00(-2.73%)
Jun 06, 2023 65.60 74.20 64.60 73.20 723,100 +7.20(+10.91%)
Jun 05, 2023 64.40 68.00 62.40 66.00 528,910 +1.20(+1.85%)
Jun 02, 2023 65.20 67.60 60.40 64.80 817,132 -2.40(-3.57%)
Jun 01, 2023 63.60 69.60 62.80 67.20 573,604 +4.00(+6.33%)
May 31, 2023 68.00 69.20 62.00 63.20 625,654 -6.00(-8.67%)
May 30, 2023 62.00 71.60 62.00 69.20 821,614 +8.40(+13.82%)
May 26, 2023 62.00 66.00 60.00 60.80 618,191 -0.40(-0.65%)
May 25, 2023 67.20 67.20 59.20 61.20 505,045 -3.60(-5.56%)
May 24, 2023 60.40 65.20 58.80 64.80 674,997 +4.00(+6.58%)
May 23, 2023 61.60 68.80 60.00 60.80 1,407,851 +0.40(+0.66%)
May 22, 2023 52.80 63.20 52.00 60.40 1,176,826 +9.20(+17.97%)
May 19, 2023 53.20 54.00 50.80 51.20 300,995 -1.60(-3.03%)
May 18, 2023 51.20 53.60 50.40 52.80 423,781 +2.00(+3.94%)
May 17, 2023 49.60 52.00 48.00 50.80 375,705 +0.80(+1.60%)
May 16, 2023 52.00 52.40 49.60 50.00 280,157 -2.80(-5.30%)
May 15, 2023 49.60 53.20 48.57 52.80 389,954 +3.60(+7.32%)
May 12, 2023 53.20 53.20 48.40 49.20 356,184 -4.00(-7.52%)
May 11, 2023 50.00 55.20 50.00 53.20 830,474 -0.80(-1.48%)
May 10, 2023 55.60 57.20 50.80 54.00 685,914 -0.80(-1.46%)
May 09, 2023 54.40 55.60 52.80 54.80 457,932 +0.00(+0.00%)
May 08, 2023 51.60 55.60 50.80 54.80 455,318 +4.00(+7.87%)
May 05, 2023 48.80 52.80 48.80 50.80 339,563 +2.00(+4.10%)
May 04, 2023 46.00 48.80 46.00 48.80 313,109 +2.80(+6.09%)
May 03, 2023 46.40 48.80 44.80 46.00 502,280 +0.40(+0.88%)
May 02, 2023 47.60 48.40 45.20 45.60 506,500 -1.60(-3.39%)
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.