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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8428 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2023 2.260 2.350 2.230 2.340 30,007,584 +0.09(+4.00%)
Aug 30, 2023 2.200 2.280 2.120 2.250 28,400,796 +0.03(+1.35%)
Aug 29, 2023 1.960 2.250 1.900 2.220 63,961,252 +0.43(+24.02%)
Aug 28, 2023 1.770 1.800 1.720 1.790 15,600,104 +0.11(+6.55%)
Aug 25, 2023 1.680 1.740 1.620 1.680 17,605,596 +0.02(+1.20%)
Aug 24, 2023 1.820 1.840 1.660 1.660 15,333,262 -0.13(-7.26%)
Aug 23, 2023 1.690 1.800 1.660 1.790 13,145,870 +0.13(+7.83%)
Aug 22, 2023 1.720 1.750 1.620 1.660 11,713,942 +0.00(+0.00%)
Aug 21, 2023 1.640 1.700 1.600 1.660 12,142,614 +0.04(+2.47%)
Aug 18, 2023 1.570 1.730 1.550 1.620 27,952,020 +0.01(+0.62%)
Aug 17, 2023 1.660 1.690 1.580 1.610 17,141,942 -0.02(-1.23%)
Aug 16, 2023 1.770 1.770 1.630 1.630 21,724,832 -0.14(-7.91%)
Aug 15, 2023 1.770 1.860 1.750 1.770 18,623,156 -0.02(-1.12%)
Aug 14, 2023 1.850 1.850 1.770 1.790 17,510,624 -0.08(-4.28%)
Aug 11, 2023 1.750 1.930 1.740 1.870 19,327,132 +0.12(+6.86%)
Aug 10, 2023 1.920 1.920 1.700 1.750 47,576,832 -0.26(-12.94%)
Aug 09, 2023 2.070 2.180 1.980 2.010 19,431,412 -0.07(-3.37%)
Aug 08, 2023 1.980 2.095 1.935 2.080 16,838,928 +0.00(+0.00%)
Aug 07, 2023 2.160 2.180 2.010 2.080 23,355,528 +0.04(+1.96%)
Aug 04, 2023 2.050 2.097 1.940 2.040 22,381,536 +0.00(+0.00%)
Aug 03, 2023 2.070 2.080 2.000 2.040 14,270,131 +0.00(+0.00%)
Aug 02, 2023 2.250 2.270 2.000 2.040 30,981,976 -0.30(-12.82%)
Aug 01, 2023 2.450 2.450 2.320 2.340 18,465,328 -0.17(-6.77%)
Jul 31, 2023 2.450 2.520 2.395 2.510 19,774,296 +0.07(+2.87%)
Jul 28, 2023 2.310 2.445 2.280 2.440 20,808,824 +0.20(+8.93%)
Jul 27, 2023 2.500 2.540 2.230 2.240 23,445,470 -0.21(-8.57%)
Jul 26, 2023 2.310 2.460 2.280 2.450 19,275,448 +0.12(+5.15%)
Jul 25, 2023 2.290 2.395 2.285 2.330 13,380,357 +0.05(+2.19%)
Jul 24, 2023 2.400 2.400 2.260 2.280 15,287,065 -0.10(-4.20%)
Jul 21, 2023 2.350 2.420 2.220 2.380 18,588,852 +0.10(+4.39%)
Jul 20, 2023 2.470 2.480 2.210 2.280 25,739,490 -0.26(-10.24%)
Jul 19, 2023 2.450 2.545 2.350 2.540 34,817,328 +0.19(+8.09%)
Jul 18, 2023 2.200 2.370 2.180 2.350 25,027,620 +0.17(+7.80%)
Jul 17, 2023 2.050 2.200 2.025 2.180 18,819,684 +0.14(+6.86%)
Jul 14, 2023 2.180 2.245 2.020 2.040 24,828,258 -0.12(-5.56%)
Jul 13, 2023 2.180 2.300 2.130 2.160 39,625,480 +0.04(+1.89%)
Jul 12, 2023 2.100 2.200 2.000 2.120 45,782,936 +0.11(+5.47%)
Jul 11, 2023 2.040 2.040 1.940 2.010 35,986,200 +0.03(+1.52%)
Jul 10, 2023 1.760 1.980 1.750 1.980 23,458,184 +0.21(+11.86%)
Jul 07, 2023 1.710 1.775 1.710 1.770 9,341,576 +0.05(+2.91%)
Jul 06, 2023 1.800 1.820 1.670 1.720 14,675,533 -0.13(-7.03%)
Jul 05, 2023 1.770 1.880 1.751 1.850 12,112,892 +0.07(+3.93%)
Jul 03, 2023 1.890 1.915 1.755 1.780 9,413,536 -0.08(-4.30%)
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%)
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.