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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

1.015 +0.060 (+6.28%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 6, 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%)
Apr 01, 2022 4.090 4.350 3.950 4.200 23,373,860 +0.17(+4.22%)
Mar 31, 2022 4.230 4.270 4.020 4.030 32,011,094 -0.19(-4.50%)
Mar 30, 2022 4.520 4.650 4.170 4.220 34,352,484 -0.37(-8.06%)
Mar 29, 2022 4.130 4.630 4.120 4.590 62,169,448 +0.85(+22.73%)
Mar 28, 2022 3.700 3.886 3.595 3.740 27,475,196 +0.08(+2.19%)
Mar 25, 2022 3.680 3.680 3.440 3.660 26,428,792 -0.06(-1.61%)
Mar 24, 2022 3.560 3.800 3.420 3.720 25,953,196 +0.20(+5.68%)
Mar 23, 2022 3.170 3.570 3.110 3.520 37,221,224 +0.33(+10.34%)
Mar 22, 2022 2.970 3.345 2.920 3.190 23,636,206 +0.22(+7.41%)
Mar 21, 2022 3.050 3.099 2.840 2.970 12,441,520 -0.08(-2.62%)
Mar 18, 2022 3.040 3.160 2.920 3.050 38,312,824 +0.08(+2.69%)
Mar 17, 2022 2.920 3.000 2.800 2.970 14,908,352 -0.02(-0.67%)
Mar 16, 2022 2.980 3.080 2.720 2.990 32,700,938 +0.08(+2.75%)
Mar 15, 2022 2.820 3.160 2.620 2.910 19,232,254 +0.08(+2.83%)
Mar 14, 2022 3.050 3.090 2.790 2.830 13,461,770 -0.22(-7.21%)
Mar 11, 2022 3.310 3.460 3.040 3.050 9,619,001 -0.32(-9.50%)
Mar 10, 2022 3.360 3.435 3.140 3.370 9,415,802 -0.10(-2.88%)
Mar 09, 2022 3.620 3.630 3.320 3.470 11,185,565 -0.01(-0.29%)
Mar 08, 2022 3.430 3.620 3.250 3.480 12,664,009 +0.03(+0.87%)
Mar 07, 2022 3.500 3.560 3.340 3.450 17,014,018 +0.02(+0.58%)
Mar 04, 2022 3.810 3.855 3.390 3.430 13,231,332 -0.43(-11.14%)
Mar 03, 2022 4.260 4.280 3.810 3.860 12,737,588 -0.39(-9.18%)
Mar 02, 2022 4.430 4.440 4.125 4.250 5,872,209 -0.04(-0.93%)
Mar 01, 2022 4.530 4.720 4.230 4.290 9,688,110 -0.21(-4.67%)
Feb 28, 2022 4.400 4.530 4.250 4.500 8,635,808 +0.09(+2.04%)
Feb 25, 2022 4.570 4.500 4.300 4.410 8,793,146 -0.20(-4.34%)
Feb 24, 2022 4.050 4.640 4.000 4.610 12,242,723 +0.34(+7.96%)
Feb 23, 2022 4.410 4.460 4.140 4.270 9,011,722 +0.05(+1.18%)
Feb 22, 2022 4.500 4.680 4.185 4.220 10,284,242 -0.43(-9.25%)
Feb 18, 2022 4.650 0 -0.29(-5.87%)
Feb 17, 2022 5.330 5.345 4.890 4.940 7,316,637 -0.50(-9.19%)
Feb 16, 2022 5.450 5.490 5.145 5.440 8,739,336 -0.11(-1.98%)
Feb 15, 2022 5.260 5.560 5.110 5.550 7,907,496 +0.38(+7.35%)
Feb 14, 2022 5.320 5.480 5.080 5.170 7,214,367 -0.27(-4.96%)
Feb 11, 2022 5.800 6.010 5.250 5.440 11,040,222 -0.32(-5.56%)
Feb 10, 2022 5.640 6.300 5.600 5.760 13,804,233 -0.13(-2.21%)
Feb 09, 2022 5.500 5.970 5.385 5.890 18,157,792 +0.49(+9.07%)
Feb 08, 2022 5.930 6.160 5.390 5.400 12,563,642 -0.70(-11.48%)
Feb 07, 2022 6.000 6.310 5.980 6.100 13,608,141 +0.06(+0.99%)
Feb 04, 2022 5.630 6.115 5.630 6.040 11,750,805 +0.30(+5.23%)
Feb 03, 2022 5.850 5.740 13,603,447 -0.40(-6.51%)
Feb 02, 2022 6.250 6.380 5.850 6.140 15,931,944 -0.08(-1.29%)
Feb 01, 2022 6.040 6.220 5.550 6.220 16,015,288 +0.24(+4.01%)
Jan 31, 2022 5.000 6.010 5.980 14,030,816 +1.01(+20.32%)
Jan 28, 2022 4.760 5.060 4.410 4.970 12,515,540 +0.32(+6.88%)
Jan 27, 2022 4.860 4.970 4.640 4.650 11,899,157 -0.12(-2.52%)
Jan 26, 2022 5.050 5.330 4.685 4.770 15,936,825 -0.06(-1.24%)
Jan 25, 2022 4.900 5.110 4.660 4.830 11,875,854 -0.30(-5.85%)
Jan 24, 2022 5.040 5.160 4.343 5.130 18,729,996 -0.15(-2.84%)
Jan 21, 2022 5.090 5.660 5.010 5.280 20,626,744 +0.18(+3.53%)
Jan 20, 2022 5.130 5.440 5.060 5.100 13,780,288 +0.06(+1.19%)
Jan 19, 2022 5.410 5.430 5.005 5.040 13,052,007 -0.26(-4.91%)
Jan 18, 2022 5.610 5.650 5.210 5.300 13,749,236 -0.49(-8.46%)
Jan 14, 2022 5.790 0 -0.35(-5.70%)
Jan 13, 2022 6.210 6.380 5.780 6.140 14,909,614 -0.12(-1.92%)
Jan 12, 2022 7.140 7.270 6.245 6.260 12,311,701 -0.57(-8.35%)
Jan 11, 2022 6.710 7.120 6.580 6.830 6,483,935 +0.12(+1.79%)
Jan 10, 2022 6.790 6.790 6.135 6.710 9,997,805 -0.11(-1.61%)
Jan 07, 2022 7.030 7.370 6.680 6.820 10,333,093 -0.08(-1.16%)
Jan 06, 2022 7.010 7.065 6.600 6.900 12,904,523 -0.09(-1.29%)
Jan 05, 2022 7.910 7.920 6.930 6.990 11,811,224 -0.99(-12.41%)
Jan 04, 2022 8.690 8.760 7.750 7.980 12,081,335 -0.71(-8.17%)
Jan 03, 2022 8.400 8.770 7.953 8.690 6,486,501 +0.38(+4.57%)
Dec 31, 2021 8.970 9.030 8.300 8.310 6,031,705 -0.66(-7.36%)
Dec 30, 2021 8.940 9.340 8.790 8.970 5,542,130 +0.09(+1.01%)
Dec 29, 2021 9.160 9.160 8.660 8.880 5,605,989 -0.27(-2.95%)
Dec 28, 2021 9.710 9.970 9.125 9.150 6,275,495 -0.58(-5.96%)
Dec 27, 2021 10.76 10.76 9.730 9.730 4,855,990 -0.94(-8.81%)
Dec 23, 2021 11.03 11.08 10.58 10.67 5,481,916 -0.40(-3.61%)
Dec 22, 2021 11.24 11.41 10.94 11.07 4,731,524 -0.24(-2.12%)
Dec 21, 2021 11.24 11.55 11.04 11.31 6,082,211 +0.25(+2.26%)
Dec 20, 2021 10.83 11.22 10.29 11.06 7,500,503 -0.11(-0.98%)
Dec 17, 2021 10.30 11.47 9.720 11.17 59,287,272 +0.69(+6.58%)
Dec 16, 2021 10.91 11.66 10.34 10.48 12,797,790 -0.37(-3.41%)
Dec 15, 2021 9.420 10.96 9.420 10.85 12,902,035 +1.35(+14.21%)
Dec 14, 2021 9.730 10.30 9.220 9.500 8,117,123 -0.61(-6.03%)
Dec 13, 2021 9.980 10.75 9.810 10.11 7,952,316 +0.04(+0.40%)
Dec 10, 2021 10.36 10.51 10.02 10.07 7,315,677 +0.18(+1.82%)
Dec 09, 2021 10.00 10.48 9.890 9.890 6,973,122 -0.27(-2.66%)
Dec 08, 2021 9.800 10.57 9.800 10.16 8,572,228 +0.18(+1.80%)
Dec 07, 2021 10.00 10.11 9.510 9.980 13,537,782 +0.24(+2.46%)
Dec 06, 2021 8.750 9.750 8.250 9.740 19,407,062 +1.09(+12.60%)
Dec 03, 2021 10.26 10.27 7.910 8.650 24,032,192 -2.17(-20.06%)
Dec 02, 2021 11.30 11.41 9.730 10.82 12,879,968 -0.57(-5.00%)
Dec 01, 2021 11.87 12.12 11.39 11.39 6,074,917 -0.48(-4.04%)
Nov 30, 2021 11.86 12.11 11.30 11.87 5,884,974 -0.17(-1.41%)
Nov 29, 2021 12.47 12.48 11.68 12.04 3,473,690 -0.02(-0.17%)
Nov 26, 2021 11.45 12.35 11.45 12.06 3,451,289 +0.06(+0.50%)
Nov 24, 2021 12.04 12.11 11.81 12.00 3,350,284 -0.10(-0.83%)
Nov 23, 2021 12.96 13.09 11.89 12.10 3,635,056 -1.39(-10.30%)
Nov 22, 2021 13.27 13.74 12.86 13.49 3,645,614 +0.04(+0.30%)
Nov 19, 2021 12.26 13.54 11.83 13.45 9,344,481 +1.47(+12.27%)
Nov 18, 2021 13.56 12.20 11.96 11.98 6,792,062 -1.61(-11.85%)
Nov 17, 2021 13.96 14.11 13.30 13.59 4,395,194 -0.41(-2.93%)
Nov 16, 2021 13.01 14.20 12.98 14.00 6,022,867 +1.03(+7.94%)
Nov 15, 2021 12.95 13.25 12.24 12.97 6,059,239 +0.07(+0.54%)
Nov 12, 2021 13.98 14.40 12.74 12.90 6,567,322 -0.58(-4.30%)
Nov 11, 2021 13.94 14.22 13.44 13.48 2,315,487 -0.14(-1.03%)
Nov 10, 2021 14.64 13.60 13.62 3,286,860 -1.30(-8.71%)
Nov 09, 2021 15.13 15.86 14.52 14.92 5,182,310 +0.00(+0.00%)
Nov 08, 2021 14.07 15.03 14.00 14.92 2,929,773 +0.97(+6.95%)
Nov 05, 2021 14.27 14.37 13.55 13.95 1,747,325 -0.46(-3.19%)
Nov 04, 2021 14.20 14.74 14.09 14.41 2,363,368 +0.22(+1.55%)
Nov 03, 2021 13.35 14.42 13.25 14.19 4,967,263 +0.79(+5.90%)
Nov 02, 2021 13.86 13.94 13.04 13.40 3,687,688 -0.39(-2.83%)
Nov 01, 2021 13.91 14.04 13.35 13.79 3,569,706 -0.03(-0.22%)
Oct 29, 2021 14.22 14.37 13.60 13.82 1,785,425 -0.46(-3.22%)
Oct 28, 2021 14.42 15.45 14.01 14.28 4,867,053 -0.05(-0.35%)
Oct 27, 2021 14.55 14.73 13.73 14.33 2,800,533 -0.15(-1.04%)
Oct 26, 2021 14.28 14.48 4,492,663 +0.20(+1.40%)
Oct 25, 2021 13.26 14.70 13.04 14.28 5,972,493 +1.14(+8.68%)
Oct 22, 2021 13.21 13.86 12.20 13.14 5,639,006 -0.07(-0.53%)
Oct 21, 2021 13.76 13.83 12.85 13.21 6,231,126 -0.56(-4.07%)
Oct 20, 2021 14.59 14.70 13.11 13.77 6,998,875 -1.04(-7.02%)
Oct 19, 2021 12.33 14.88 12.17 14.81 15,418,859 +2.49(+20.21%)
Oct 18, 2021 11.79 12.42 11.40 12.32 6,448,909 +0.41(+3.44%)
Oct 15, 2021 11.80 12.19 11.31 11.91 7,825,023 +0.28(+2.41%)
Oct 14, 2021 10.65 11.86 10.57 11.63 6,219,151 +1.38(+13.46%)
Oct 13, 2021 11.12 11.68 10.24 10.25 4,776,527 -0.58(-5.36%)
Oct 12, 2021 9.680 11.27 9.640 10.83 16,750,756 +1.36(+14.36%)
Oct 11, 2021 10.44 10.46 9.440 9.470 5,231,552 -0.86(-8.33%)
Oct 08, 2021 11.12 11.15 10.32 10.33 9,374,760 -0.89(-7.93%)
Oct 07, 2021 10.72 11.65 10.59 11.22 24,763,982 +0.63(+5.95%)
Oct 06, 2021 11.49 11.75 9.130 10.59 60,402,472 -1.39(-11.60%)
Oct 05, 2021 11.65 12.27 11.37 11.98 6,829,070 +0.60(+5.27%)
Oct 04, 2021 11.65 11.72 11.25 11.38 12,100,927 -0.13(-1.13%)
Oct 01, 2021 11.66 11.72 11.20 11.51 9,818,507 -0.08(-0.69%)
Sep 30, 2021 12.24 12.29 11.41 11.59 7,123,707 -0.61(-5.00%)
Sep 29, 2021 13.00 13.11 12.01 12.20 7,503,235 -0.67(-5.21%)
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.