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 (%)
Nov 30, 2023 56.80 56.80 51.60 51.60 688,388 -4.00(-7.19%)
Nov 29, 2023 58.40 62.00 55.60 55.60 519,834 -2.00(-3.47%)
Nov 28, 2023 54.80 58.40 54.00 57.60 457,876 +2.00(+3.60%)
Nov 27, 2023 57.60 58.40 55.20 55.60 342,553 -2.80(-4.79%)
Nov 24, 2023 55.60 58.40 54.80 58.40 150,954 +3.20(+5.80%)
Nov 22, 2023 58.00 59.20 54.40 55.20 288,833 -2.00(-3.50%)
Nov 21, 2023 60.40 60.80 56.80 57.20 284,705 -4.00(-6.54%)
Nov 20, 2023 60.40 63.20 59.20 61.20 370,969 +0.40(+0.66%)
Nov 17, 2023 59.20 60.80 57.20 60.80 307,745 +2.40(+4.11%)
Nov 16, 2023 60.80 60.80 56.00 58.40 355,611 -4.00(-6.41%)
Nov 15, 2023 58.00 63.60 57.60 62.40 659,220 +4.80(+8.33%)
Nov 14, 2023 54.00 58.00 54.00 57.60 805,123 +6.40(+12.50%)
Nov 13, 2023 54.00 54.40 48.86 51.20 651,325 +0.00(+0.00%)
Nov 10, 2023 51.20 51.60 50.00 51.20 503,551 +0.80(+1.59%)
Nov 09, 2023 55.60 56.00 50.40 50.40 905,346 -9.20(-15.44%)
Nov 08, 2023 62.40 63.20 59.20 59.60 614,292 -2.00(-3.25%)
Nov 07, 2023 60.00 65.20 60.00 61.60 493,094 +0.80(+1.32%)
Nov 06, 2023 66.40 66.80 59.60 60.80 530,313 -4.80(-7.32%)
Nov 03, 2023 63.20 68.00 62.80 65.60 643,626 +4.00(+6.49%)
Nov 02, 2023 56.40 63.20 55.60 61.60 675,171 +7.20(+13.24%)
Nov 01, 2023 54.80 55.20 52.40 54.40 299,299 -0.40(-0.73%)
Oct 31, 2023 53.20 55.20 52.80 54.80 263,913 +1.60(+3.01%)
Oct 30, 2023 54.80 56.00 52.00 53.20 595,554 -0.80(-1.48%)
Oct 27, 2023 58.80 58.80 54.00 54.00 356,626 -4.40(-7.53%)
Oct 26, 2023 58.40 60.00 57.20 58.40 321,630 +0.80(+1.39%)
Oct 25, 2023 61.60 61.60 56.40 57.60 443,391 -5.20(-8.28%)
Oct 24, 2023 60.00 64.80 60.00 62.80 399,804 +3.20(+5.37%)
Oct 23, 2023 61.60 62.20 59.20 59.60 373,710 -3.20(-5.10%)
Oct 20, 2023 62.40 64.80 60.40 62.80 487,908 +0.40(+0.64%)
Oct 19, 2023 66.00 66.40 62.00 62.40 541,416 -3.60(-5.45%)
Oct 18, 2023 69.20 69.60 66.00 66.00 371,428 -3.60(-5.17%)
Oct 17, 2023 65.60 70.80 65.60 69.60 368,860 +2.40(+3.57%)
Oct 16, 2023 64.80 68.00 64.00 67.20 299,908 +0.80(+1.20%)
Oct 13, 2023 65.60 66.80 63.20 66.40 311,381 +1.60(+2.47%)
Oct 12, 2023 70.40 70.40 64.00 64.80 492,001 -5.20(-7.43%)
Oct 11, 2023 72.40 73.80 68.40 70.00 414,717 -1.60(-2.23%)
Oct 10, 2023 69.20 72.80 69.20 71.60 349,570 +2.00(+2.87%)
Oct 09, 2023 66.80 70.40 66.00 69.60 314,786 +0.80(+1.16%)
Oct 06, 2023 67.60 70.80 66.80 68.80 351,131 -0.40(-0.58%)
Oct 05, 2023 66.00 69.80 64.40 69.20 481,841 +3.60(+5.49%)
Oct 04, 2023 64.80 66.67 62.00 65.60 511,672 +1.60(+2.50%)
Oct 03, 2023 68.00 69.80 63.20 64.00 626,003 -4.40(-6.43%)
Oct 02, 2023 72.00 72.67 68.40 68.40 495,707 -4.00(-5.52%)
Sep 29, 2023 71.20 74.80 71.20 72.40 533,512 +3.60(+5.23%)
Sep 28, 2023 71.60 72.40 68.00 68.80 477,264 -2.40(-3.37%)
Sep 27, 2023 77.60 82.80 70.00 71.20 1,066,335 +2.00(+2.89%)
Sep 26, 2023 68.80 72.40 68.40 69.20 288,088 +0.00(+0.00%)
Sep 25, 2023 70.80 71.40 68.40 69.20 293,720 -1.60(-2.26%)
Sep 22, 2023 70.80 72.40 69.60 70.80 372,448 +0.80(+1.14%)
Sep 21, 2023 71.60 72.00 69.60 70.00 503,338 -3.20(-4.37%)
Sep 20, 2023 73.60 75.60 72.00 73.20 448,797 +0.40(+0.55%)
Sep 19, 2023 73.20 74.34 71.20 72.80 473,237 -1.20(-1.62%)
Sep 18, 2023 76.80 76.80 72.40 74.00 320,106 -3.20(-4.15%)
Sep 15, 2023 76.80 79.19 76.00 77.20 745,169 -1.20(-1.53%)
Sep 14, 2023 81.20 83.20 78.00 78.40 499,154 -2.40(-2.97%)
Sep 13, 2023 81.60 82.80 80.80 80.80 264,989 -2.00(-2.42%)
Sep 12, 2023 83.20 86.80 81.60 82.80 306,515 -0.80(-0.96%)
Sep 11, 2023 83.60 85.20 80.80 83.60 415,675 +0.40(+0.48%)
Sep 08, 2023 84.00 86.40 81.20 83.20 453,649 -1.20(-1.42%)
Sep 07, 2023 87.20 87.60 83.20 84.40 544,967 -5.20(-5.80%)
Sep 06, 2023 89.20 90.40 87.20 89.60 458,047 -0.40(-0.44%)
Sep 05, 2023 88.80 90.40 87.20 90.00 516,408 +0.00(+0.00%)
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.