Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

1.160 +0.060 (+5.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.810 1.920 1.810 1.860 11,901,771 +0.05(+2.76%)
Jun 29, 2023 1.850 1.880 1.770 1.810 15,673,744 -0.01(-0.55%)
Jun 28, 2023 1.600 1.835 1.580 1.820 22,105,840 +0.22(+13.75%)
Jun 27, 2023 1.600 1.650 1.545 1.600 18,574,768 +0.01(+0.63%)
Jun 26, 2023 1.690 1.740 1.580 1.590 18,466,874 -0.11(-6.47%)
Jun 23, 2023 1.630 1.710 1.620 1.700 53,008,708 +0.00(+0.00%)
Jun 22, 2023 1.730 1.770 1.650 1.700 24,334,120 -0.07(-3.95%)
Jun 21, 2023 1.880 1.880 1.750 1.770 31,118,348 -0.12(-6.35%)
Jun 20, 2023 1.870 1.935 1.830 1.890 16,344,739 -0.01(-0.53%)
Jun 16, 2023 1.960 1.980 1.880 1.900 27,738,520 -0.05(-2.56%)
Jun 15, 2023 1.880 1.950 20,925,592 +0.58(+42.34%)
May 08, 2023 1.290 1.390 1.270 1.370 18,212,754 +0.10(+7.87%)
May 05, 2023 1.220 1.320 1.220 1.270 13,582,535 +0.05(+4.10%)
May 04, 2023 1.150 1.220 1.150 1.220 12,524,374 +0.07(+6.09%)
May 03, 2023 1.160 1.220 1.120 1.150 20,091,200 +0.01(+0.88%)
May 02, 2023 1.190 1.210 1.130 1.140 20,260,002 -0.04(-3.39%)
May 01, 2023 1.220 1.220 1.160 1.180 13,419,443 -0.04(-3.28%)
Apr 28, 2023 1.190 1.240 1.160 1.220 12,491,082 +0.04(+3.39%)
Apr 27, 2023 1.200 1.220 1.160 1.180 14,956,037 -0.01(-0.84%)
Apr 26, 2023 1.230 1.240 1.170 1.190 19,932,712 -0.02(-1.65%)
Apr 25, 2023 1.250 1.260 1.200 1.210 24,438,154 -0.06(-4.72%)
Apr 24, 2023 1.310 1.330 1.260 1.270 20,170,808 -0.04(-3.05%)
Apr 21, 2023 1.270 1.325 1.270 1.310 11,828,930 +0.04(+3.15%)
Apr 20, 2023 1.300 1.330 1.250 1.270 12,084,702 -0.05(-3.79%)
Apr 19, 2023 1.250 1.365 1.230 1.320 20,759,024 +0.07(+5.60%)
Apr 18, 2023 1.250 1.260 1.220 1.250 18,247,940 +0.03(+2.46%)
Apr 17, 2023 1.310 1.320 1.210 1.220 22,277,510 -0.08(-6.15%)
Apr 14, 2023 1.330 1.360 1.280 1.300 13,213,113 -0.02(-1.52%)
Apr 13, 2023 1.300 1.350 1.280 1.320 17,832,478 +0.04(+3.13%)
Apr 12, 2023 1.380 1.400 1.270 1.280 21,942,242 -0.06(-4.48%)
Apr 11, 2023 1.340 1.410 1.310 1.340 12,009,879 -0.01(-0.74%)
Apr 10, 2023 1.340 1.360 1.300 1.350 10,466,931 +0.00(+0.00%)
Apr 06, 2023 1.210 1.400 1.205 1.350 20,851,550 +0.12(+9.76%)
Apr 05, 2023 1.260 1.260 1.190 1.230 16,204,328 -0.02(-1.60%)
Apr 04, 2023 1.290 1.300 1.230 1.250 10,996,428 -0.02(-1.57%)
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.