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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.9246 +0.0530 (+6.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 1.330 1.380 1.320 1.370 10,556,523 +0.04(+3.01%)
Oct 30, 2023 1.370 1.400 1.300 1.330 23,822,192 -0.02(-1.48%)
Oct 27, 2023 1.470 1.470 1.350 1.350 14,265,065 -0.11(-7.53%)
Oct 26, 2023 1.460 1.500 1.430 1.460 12,865,238 +0.02(+1.39%)
Oct 25, 2023 1.540 1.540 1.410 1.440 17,735,672 -0.13(-8.28%)
Oct 24, 2023 1.500 1.620 1.500 1.570 15,992,184 +0.08(+5.37%)
Oct 23, 2023 1.540 1.555 1.480 1.490 14,948,417 -0.08(-5.10%)
Oct 20, 2023 1.560 1.620 1.510 1.570 19,516,352 +0.01(+0.64%)
Oct 19, 2023 1.650 1.660 1.550 1.560 21,656,640 -0.09(-5.45%)
Oct 18, 2023 1.730 1.740 1.650 1.650 14,857,140 -0.09(-5.17%)
Oct 17, 2023 1.640 1.770 1.640 1.740 14,754,417 +0.06(+3.57%)
Oct 16, 2023 1.620 1.700 1.600 1.680 11,996,330 +0.02(+1.20%)
Oct 13, 2023 1.640 1.670 1.580 1.660 12,455,265 +0.04(+2.47%)
Oct 12, 2023 1.760 1.760 1.600 1.620 19,680,076 -0.13(-7.43%)
Oct 11, 2023 1.810 1.845 1.710 1.750 16,588,685 -0.04(-2.23%)
Oct 10, 2023 1.730 1.820 1.730 1.790 13,982,811 +0.05(+2.87%)
Oct 09, 2023 1.670 1.760 1.650 1.740 12,591,460 +0.02(+1.16%)
Oct 06, 2023 1.690 1.770 1.670 1.720 14,045,265 -0.01(-0.58%)
Oct 05, 2023 1.650 1.745 1.610 1.730 19,273,656 +0.09(+5.49%)
Oct 04, 2023 1.620 1.667 1.550 1.640 20,466,896 +0.04(+2.50%)
Oct 03, 2023 1.700 1.745 1.580 1.600 25,040,128 -0.11(-6.43%)
Oct 02, 2023 1.800 1.817 1.710 1.710 19,828,292 -0.10(-5.52%)
Sep 29, 2023 1.780 1.870 1.780 1.810 21,340,516 +0.09(+5.23%)
Sep 28, 2023 1.790 1.810 1.700 1.720 19,090,596 -0.06(-3.37%)
Sep 27, 2023 1.940 2.070 1.750 1.780 42,653,432 +0.05(+2.89%)
Sep 26, 2023 1.720 1.810 1.710 1.730 11,523,530 +0.00(+0.00%)
Sep 25, 2023 1.770 1.785 1.710 1.730 11,748,810 -0.04(-2.26%)
Sep 22, 2023 1.770 1.810 1.740 1.770 14,897,950 +0.02(+1.14%)
Sep 21, 2023 1.790 1.800 1.740 1.750 20,133,544 -0.08(-4.37%)
Sep 20, 2023 1.840 1.890 1.800 1.830 17,951,880 +0.01(+0.55%)
Sep 19, 2023 1.830 1.859 1.780 1.820 18,929,510 -0.03(-1.62%)
Sep 18, 2023 1.920 1.920 1.810 1.850 12,804,248 -0.08(-4.15%)
Sep 15, 2023 1.920 1.980 1.900 1.930 29,806,796 -0.03(-1.53%)
Sep 14, 2023 2.030 2.080 1.950 1.960 19,966,162 -0.06(-2.97%)
Sep 13, 2023 2.040 2.070 2.020 2.020 10,599,582 -0.05(-2.42%)
Sep 12, 2023 2.080 2.170 2.040 2.070 12,260,622 -0.02(-0.96%)
Sep 11, 2023 2.090 2.130 2.020 2.090 16,627,011 +0.01(+0.48%)
Sep 08, 2023 2.100 2.160 2.030 2.080 18,145,994 -0.03(-1.42%)
Sep 07, 2023 2.180 2.190 2.080 2.110 21,798,700 -0.13(-5.80%)
Sep 06, 2023 2.230 2.260 2.180 2.240 18,321,884 -0.01(-0.44%)
Sep 05, 2023 2.220 2.260 2.180 2.250 20,656,324 +0.00(+0.00%)
Sep 01, 2023 2.350 2.465 2.230 2.250 28,980,316 -0.09(-3.85%)
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 17,142,242 -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%)
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.