Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

1.850 +0.090 (+5.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 1.790 1.880 1.750 1.850 28,190,320 +0.09(+5.11%)
Jun 08, 2023 1.770 1.810 1.680 1.760 17,636,550 -0.02(-1.12%)
Jun 07, 2023 1.880 1.900 1.735 1.780 24,779,892 -0.05(-2.73%)
Jun 06, 2023 1.640 1.855 1.615 1.830 28,924,036 +0.18(+10.91%)
Jun 05, 2023 1.610 1.700 1.560 1.650 21,156,400 +0.03(+1.85%)
Jun 02, 2023 1.630 1.690 1.510 1.620 32,685,312 -0.06(-3.57%)
Jun 01, 2023 1.590 1.740 1.570 1.680 22,944,180 +0.10(+6.33%)
May 31, 2023 1.700 1.730 1.550 1.580 25,026,198 -0.15(-8.67%)
May 30, 2023 1.550 1.790 1.550 1.730 32,864,562 +0.21(+13.82%)
May 26, 2023 1.550 1.650 1.500 1.520 24,727,644 -0.01(-0.65%)
May 25, 2023 1.680 1.680 1.480 1.530 20,201,818 -0.09(-5.56%)
May 24, 2023 1.510 1.630 1.470 1.620 26,999,892 +0.10(+6.58%)
May 23, 2023 1.540 1.720 1.500 1.520 56,314,064 +0.01(+0.66%)
May 22, 2023 1.320 1.580 1.300 1.510 47,073,060 +0.23(+17.97%)
May 19, 2023 1.330 1.350 1.270 1.280 12,039,806 -0.04(-3.03%)
May 18, 2023 1.280 1.340 1.260 1.320 16,951,254 +0.05(+3.94%)
May 17, 2023 1.240 1.300 1.200 1.270 15,028,215 +0.02(+1.60%)
May 16, 2023 1.300 1.310 1.240 1.250 11,206,292 -0.07(-5.30%)
May 15, 2023 1.240 1.330 1.214 1.320 15,598,171 +0.09(+7.32%)
May 12, 2023 1.330 1.330 1.210 1.230 14,247,373 -0.10(-7.52%)
May 11, 2023 1.250 1.380 1.250 1.330 33,218,984 -0.02(-1.48%)
May 10, 2023 1.390 1.430 1.270 1.350 27,436,580 -0.02(-1.46%)
May 09, 2023 1.360 1.390 1.320 1.370 18,317,284 +0.00(+0.00%)
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%)
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.