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 (%)
Mar 31, 2023 49.60 55.20 48.40 53.20 479,164 +4.00(+8.13%)
Mar 30, 2023 51.60 52.00 48.80 49.20 312,007 -1.60(-3.15%)
Mar 29, 2023 48.80 51.20 48.00 50.80 393,798 +2.80(+5.83%)
Mar 28, 2023 49.20 50.40 46.60 48.00 278,851 -1.20(-2.44%)
Mar 27, 2023 51.20 52.00 48.00 49.20 336,414 -1.60(-3.15%)
Mar 24, 2023 48.40 52.00 48.00 50.80 346,950 +1.60(+3.25%)
Mar 23, 2023 50.40 53.20 47.60 49.20 411,642 +0.40(+0.82%)
Mar 22, 2023 54.40 54.40 48.80 48.80 559,569 -5.20(-9.63%)
Mar 21, 2023 50.40 55.20 49.60 54.00 427,485 +4.40(+8.87%)
Mar 20, 2023 51.20 52.40 48.40 49.60 515,476 -1.60(-3.13%)
Mar 17, 2023 52.00 52.80 49.20 51.20 598,565 -1.60(-3.03%)
Mar 16, 2023 52.40 54.80 50.40 52.80 425,314 -0.40(-0.75%)
Mar 15, 2023 52.00 54.00 50.80 53.20 509,835 -0.80(-1.48%)
Mar 14, 2023 56.40 56.40 51.60 54.00 511,280 +0.00(+0.00%)
Mar 13, 2023 49.20 56.00 47.60 54.00 853,725 +4.40(+8.87%)
Mar 10, 2023 50.40 52.80 47.60 49.60 578,509 -0.40(-0.80%)
Mar 09, 2023 52.80 53.60 50.00 50.00 464,395 -2.80(-5.30%)
Mar 08, 2023 52.40 54.00 48.80 52.80 628,948 +0.80(+1.54%)
Mar 07, 2023 54.80 55.60 51.60 52.00 709,793 -2.40(-4.41%)
Mar 06, 2023 54.00 56.00 53.20 54.40 556,204 -1.20(-2.16%)
Mar 03, 2023 55.60 56.00 53.20 55.60 841,690 -0.40(-0.71%)
Mar 02, 2023 54.40 56.00 51.60 56.00 642,596 +0.00(+0.00%)
Mar 01, 2023 58.00 59.20 52.80 56.00 682,687 -2.80(-4.76%)
Feb 28, 2023 58.40 60.80 57.20 58.80 522,073 +0.40(+0.68%)
Feb 27, 2023 60.00 60.00 56.40 58.40 518,899 -0.40(-0.68%)
Feb 24, 2023 61.60 62.60 58.40 58.80 767,923 -5.60(-8.70%)
Feb 23, 2023 68.80 69.20 61.60 64.40 610,679 -2.80(-4.17%)
Feb 22, 2023 64.40 67.60 63.20 67.20 519,672 +3.20(+5.00%)
Feb 21, 2023 66.80 68.80 63.60 64.00 548,195 -5.60(-8.05%)
Feb 17, 2023 70.00 70.60 65.20 69.60 460,848 -0.80(-1.14%)
Feb 16, 2023 70.40 72.80 68.40 70.40 416,687 -2.40(-3.30%)
Feb 15, 2023 68.40 74.00 68.00 72.80 388,158 +3.60(+5.20%)
Feb 14, 2023 66.80 70.40 64.80 69.20 492,322 +0.40(+0.58%)
Feb 13, 2023 69.60 70.40 66.80 68.80 321,595 -0.40(-0.58%)
Feb 10, 2023 68.40 69.84 66.40 69.20 534,687 -0.80(-1.14%)
Feb 09, 2023 75.20 75.60 69.60 70.00 307,385 -3.20(-4.37%)
Feb 08, 2023 79.20 80.00 72.00 73.20 422,646 -6.80(-8.50%)
Feb 07, 2023 77.60 80.80 76.00 80.00 491,917 +1.60(+2.04%)
Feb 06, 2023 82.80 82.80 77.20 78.40 418,013 -4.00(-4.85%)
Feb 03, 2023 82.40 86.80 80.00 82.40 526,605 -5.20(-5.94%)
Feb 02, 2023 83.20 90.00 82.40 87.60 790,136 +7.60(+9.50%)
Feb 01, 2023 77.60 82.00 74.40 80.00 606,848 +2.00(+2.56%)
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%)
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.