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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.7777 -0.0681 (-8.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2022 2.440 2.560 2.310 2.380 22,621,130 -0.12(-4.80%)
Jun 29, 2022 2.590 2.590 2.430 2.500 15,622,564 -0.11(-4.21%)
Jun 28, 2022 2.780 2.815 2.600 2.610 15,018,608 -0.18(-6.45%)
Jun 27, 2022 2.850 2.860 2.650 2.790 13,349,321 -0.07(-2.45%)
Jun 24, 2022 3.000 3.120 2.760 2.860 68,942,080 -0.08(-2.72%)
Jun 23, 2022 2.520 2.970 2.470 2.940 29,234,444 +0.45(+18.07%)
Jun 22, 2022 2.370 2.580 2.320 2.490 32,982,304 +0.05(+2.05%)
Jun 21, 2022 2.490 2.630 2.430 2.440 34,588,644 +0.07(+2.95%)
Jun 17, 2022 2.370 2.440 2.310 2.370 38,046,012 +0.05(+2.16%)
Jun 16, 2022 2.440 2.485 2.290 2.320 33,349,456 -0.27(-10.42%)
Jun 15, 2022 2.480 2.730 2.410 2.590 39,637,624 +0.17(+7.02%)
Jun 14, 2022 2.520 2.530 2.260 2.420 22,015,248 +0.04(+1.68%)
Jun 13, 2022 2.620 2.690 2.350 2.380 25,930,968 -0.44(-15.60%)
Jun 10, 2022 3.000 3.055 2.780 2.820 17,283,532 -0.29(-9.32%)
Jun 09, 2022 3.600 3.600 3.090 3.110 17,170,800 -0.47(-13.13%)
Jun 08, 2022 3.590 3.775 3.590 3.580 18,156,376 -0.01(-0.28%)
Jun 07, 2022 3.440 3.750 3.390 3.590 19,676,048 +0.12(+3.46%)
Jun 06, 2022 3.750 3.870 3.465 3.470 24,655,388 -0.19(-5.19%)
Jun 03, 2022 3.390 3.680 3.290 3.660 22,659,052 +0.18(+5.17%)
Jun 02, 2022 2.950 3.615 2.940 3.480 27,803,728 +0.50(+16.78%)
Jun 01, 2022 3.080 3.130 2.861 2.980 18,030,824 -0.10(-3.25%)
May 31, 2022 3.225 3.230 2.935 3.080 28,688,316 -0.13(-4.05%)
May 27, 2022 3.000 3.225 2.960 3.210 20,886,444 +0.25(+8.45%)
May 26, 2022 2.850 2.985 2.820 2.960 25,901,132 +0.08(+2.78%)
May 25, 2022 2.560 2.880 2.560 2.880 22,676,438 +0.30(+11.63%)
May 24, 2022 2.600 2.740 2.510 2.580 14,922,955 -0.10(-3.73%)
May 23, 2022 2.660 2.720 2.490 2.680 13,926,653 +0.07(+2.68%)
May 20, 2022 2.630 2.680 2.370 2.610 25,078,972 +0.09(+3.57%)
May 19, 2022 2.470 2.660 2.381 2.520 26,343,380 +0.09(+3.70%)
May 18, 2022 2.590 2.720 2.430 2.430 29,781,080 -0.31(-11.31%)
May 17, 2022 2.550 2.840 2.420 2.740 35,926,928 +0.31(+12.76%)
May 16, 2022 2.650 2.720 2.420 2.430 21,889,128 -0.23(-8.65%)
May 13, 2022 2.510 2.760 2.450 2.660 33,743,220 +0.28(+11.76%)
May 12, 2022 2.140 2.490 2.090 2.380 26,678,892 +0.18(+8.18%)
May 11, 2022 2.360 2.650 2.180 2.200 29,243,050 -0.21(-8.71%)
May 10, 2022 2.550 2.670 2.190 2.410 29,785,152 +0.03(+1.26%)
May 09, 2022 2.640 2.800 2.320 2.380 29,642,720 -0.33(-12.18%)
May 06, 2022 2.950 2.950 2.650 2.710 22,261,106 -0.22(-7.51%)
May 05, 2022 3.190 3.275 2.900 2.930 19,079,276 -0.36(-10.94%)
May 04, 2022 3.230 3.390 3.050 3.290 23,039,610 +0.07(+2.17%)
May 03, 2022 3.140 3.230 3.055 3.220 14,154,674 +0.09(+2.88%)
May 02, 2022 2.900 3.150 2.792 3.130 22,752,436 +0.23(+7.93%)
Apr 29, 2022 3.120 3.225 2.890 2.900 18,068,314 -0.22(-7.05%)
Apr 28, 2022 3.460 3.480 3.000 3.120 23,377,992 -0.31(-9.04%)
Apr 27, 2022 3.740 3.830 3.420 3.430 13,745,998 -0.26(-7.05%)
Apr 26, 2022 3.830 3.890 3.610 3.690 14,706,747 -0.19(-4.90%)
Apr 25, 2022 3.310 3.920 3.310 3.880 23,476,756 +0.48(+14.12%)
Apr 22, 2022 3.480 3.660 3.385 3.400 19,599,724 -0.05(-1.45%)
Apr 21, 2022 3.800 3.900 3.350 3.450 18,388,184 -0.19(-5.22%)
Apr 20, 2022 3.800 3.810 3.610 3.640 15,701,628 -0.18(-4.71%)
Apr 19, 2022 3.600 3.970 3.590 3.820 13,859,875 +0.19(+5.23%)
Apr 18, 2022 3.750 3.830 3.505 3.630 14,436,061 -0.21(-5.47%)
Apr 14, 2022 3.830 3.985 3.730 3.840 20,599,512 +0.01(+0.26%)
Apr 13, 2022 3.420 3.880 3.420 3.830 21,011,348 +0.38(+11.01%)
Apr 12, 2022 3.420 3.620 3.370 3.450 16,219,999 +0.10(+2.99%)
Apr 11, 2022 3.450 3.545 3.245 3.350 16,095,955 -0.18(-5.10%)
Apr 08, 2022 3.400 3.580 3.315 3.530 21,620,476 +0.12(+3.52%)
Apr 07, 2022 3.500 3.560 3.250 3.410 21,487,498 -0.12(-3.40%)
Apr 06, 2022 3.520 3.600 3.340 3.530 22,097,576 -0.08(-2.22%)
Apr 05, 2022 4.040 4.090 3.520 3.610 35,482,260 -0.52(-12.59%)
Apr 04, 2022 4.230 4.410 4.065 4.130 22,754,722 -0.07(-1.67%)
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.