Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

8.350 +0.940 (+12.69%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 74.40 78.60 71.60 78.00 454,894 +5.20(+7.14%)
Jan 30, 2023 75.20 78.00 72.40 72.80 513,919 -4.80(-6.19%)
Jan 27, 2023 69.60 79.20 68.80 77.60 515,983 +7.60(+10.86%)
Jan 26, 2023 72.40 74.40 68.60 70.00 411,062 -0.40(-0.57%)
Jan 25, 2023 70.80 71.60 67.20 70.40 301,449 -2.00(-2.76%)
Jan 24, 2023 76.80 76.80 70.80 72.40 253,642 -1.20(-1.63%)
Jan 23, 2023 66.80 75.20 66.80 73.60 562,154 +7.20(+10.84%)
Jan 20, 2023 68.80 68.80 66.00 66.40 353,943 -0.40(-0.60%)
Jan 19, 2023 71.60 72.40 65.60 66.80 482,471 -6.40(-8.74%)
Jan 18, 2023 82.00 82.40 72.40 73.20 605,151 -6.40(-8.04%)
Jan 17, 2023 74.00 80.00 70.80 79.60 501,681 +5.20(+6.99%)
Jan 13, 2023 71.20 76.00 68.40 74.40 458,110 +0.80(+1.09%)
Jan 12, 2023 68.40 74.40 65.20 73.60 687,023 +5.60(+8.24%)
Jan 11, 2023 62.40 68.40 61.20 68.00 689,937 +6.40(+10.39%)
Jan 10, 2023 62.00 62.80 58.80 61.60 501,530 -0.80(-1.28%)
Jan 09, 2023 62.00 64.80 58.40 62.40 588,859 +1.60(+2.63%)
Jan 06, 2023 64.00 64.00 58.00 60.80 426,171 -2.00(-3.18%)
Jan 05, 2023 62.40 63.20 60.00 62.80 465,571 -0.80(-1.26%)
Jan 04, 2023 63.20 64.80 58.00 63.60 603,668 +0.40(+0.63%)
Jan 03, 2023 67.60 71.60 61.60 63.20 449,735 -4.40(-6.51%)
Dec 30, 2022 66.40 68.00 64.80 67.60 361,266 +0.80(+1.20%)
Dec 29, 2022 66.80 70.00 64.40 66.80 630,466 +0.80(+1.21%)
Dec 28, 2022 66.80 70.40 64.40 66.00 407,196 -1.20(-1.79%)
Dec 27, 2022 65.60 68.00 64.00 67.20 435,815 +0.80(+1.20%)
Dec 23, 2022 66.40 66.80 64.80 66.40 330,955 -0.80(-1.19%)
Dec 22, 2022 68.40 68.40 64.80 67.20 511,593 -2.80(-4.00%)
Dec 21, 2022 67.20 70.40 64.80 70.00 718,017 +4.00(+6.06%)
Dec 20, 2022 66.40 68.00 64.80 66.00 500,812 -2.00(-2.94%)
Dec 19, 2022 68.40 69.20 63.60 68.00 712,928 -1.20(-1.73%)
Dec 16, 2022 64.00 71.20 62.80 69.20 1,147,540 +4.00(+6.13%)
Dec 15, 2022 65.60 67.00 63.20 65.20 589,118 -2.00(-2.98%)
Dec 14, 2022 68.40 69.20 66.00 67.20 577,921 -2.40(-3.45%)
Dec 13, 2022 79.20 80.00 67.60 69.60 812,928 -5.60(-7.45%)
Dec 12, 2022 72.80 77.20 71.20 75.20 496,946 +2.40(+3.30%)
Dec 09, 2022 71.20 75.60 70.40 72.80 499,661 +0.80(+1.11%)
Dec 08, 2022 71.20 74.00 69.80 72.00 701,483 +2.00(+2.86%)
Dec 07, 2022 67.20 70.40 65.60 70.00 540,826 +1.60(+2.34%)
Dec 06, 2022 72.00 72.40 68.00 68.40 329,457 -3.60(-5.00%)
Dec 05, 2022 78.40 78.80 71.60 72.00 515,146 -7.60(-9.55%)
Dec 02, 2022 76.00 79.60 73.20 79.60 337,519 +0.40(+0.51%)
Dec 01, 2022 78.80 80.40 76.80 79.20 504,835 -0.40(-0.50%)
Nov 30, 2022 74.80 79.60 70.00 79.60 978,617 +5.60(+7.57%)
Nov 29, 2022 75.20 78.00 73.60 74.00 478,014 +0.40(+0.54%)
Nov 28, 2022 79.60 80.00 72.40 73.60 589,303 -6.00(-7.54%)
Nov 25, 2022 79.20 80.40 77.60 79.60 242,220 +0.40(+0.51%)
Nov 23, 2022 80.00 80.80 78.00 79.20 565,019 -0.80(-1.00%)
Nov 22, 2022 84.80 85.60 77.60 80.00 754,544 -3.60(-4.31%)
Nov 21, 2022 86.40 87.60 81.60 83.60 873,115 -4.00(-4.57%)
Nov 18, 2022 88.00 88.40 86.00 87.60 530,815 +1.60(+1.86%)
Nov 17, 2022 88.80 89.20 78.40 86.00 1,452,747 -6.80(-7.33%)
Nov 16, 2022 97.20 99.20 92.40 92.80 912,674 -14.00(-13.11%)
Nov 15, 2022 108.40 110.40 96.00 106.80 1,103,899 -0.40(-0.37%)
Nov 14, 2022 113.20 114.40 104.80 107.20 637,145 -6.80(-5.96%)
Nov 11, 2022 102.80 117.60 100.78 114.00 710,414 +8.40(+7.95%)
Nov 10, 2022 100.40 106.00 95.20 105.60 676,488 +13.60(+14.78%)
Nov 09, 2022 99.20 99.20 91.20 92.00 641,879 -9.60(-9.45%)
Nov 08, 2022 96.00 106.00 94.40 101.60 592,969 +6.00(+6.28%)
Nov 07, 2022 101.20 103.20 94.00 95.60 537,483 -4.40(-4.40%)
Nov 04, 2022 106.00 106.80 96.00 100.00 594,390 -3.20(-3.10%)
Nov 03, 2022 102.40 110.40 101.20 103.20 392,991 -2.40(-2.27%)
Nov 02, 2022 109.20 115.40 105.00 105.60 501,255 -4.00(-3.65%)
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.