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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

8.010 -0.300 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 176.00 181.20 170.00 180.00 215,895 +3.60(+2.04%)
Feb 25, 2022 182.80 180.00 172.00 176.40 219,828 -8.00(-4.34%)
Feb 24, 2022 162.00 185.60 160.00 184.40 306,068 +13.60(+7.96%)
Feb 23, 2022 176.40 178.40 165.60 170.80 225,293 +2.00(+1.18%)
Feb 22, 2022 180.00 187.20 167.40 168.80 257,106 -17.20(-9.25%)
Feb 18, 2022 186.00 0 -11.60(-5.87%)
Feb 17, 2022 213.20 213.80 195.60 197.60 182,915 -20.00(-9.19%)
Feb 16, 2022 218.00 219.60 205.80 217.60 218,483 -4.40(-1.98%)
Feb 15, 2022 210.40 222.40 204.40 222.00 197,687 +15.20(+7.35%)
Feb 14, 2022 212.80 219.20 203.20 206.80 180,359 -10.80(-4.96%)
Feb 11, 2022 232.00 240.40 210.00 217.60 276,005 -12.80(-5.56%)
Feb 10, 2022 225.60 252.00 224.00 230.40 345,105 -5.20(-2.21%)
Feb 09, 2022 220.00 238.80 215.40 235.60 453,944 +19.60(+9.07%)
Feb 08, 2022 237.20 246.40 215.60 216.00 314,091 -28.00(-11.48%)
Feb 07, 2022 240.00 252.40 239.20 244.00 340,203 +2.40(+0.99%)
Feb 04, 2022 225.20 244.60 225.20 241.60 293,770 +12.00(+5.23%)
Feb 03, 2022 234.00 229.60 340,086 -16.00(-6.51%)
Feb 02, 2022 250.00 255.20 234.00 245.60 398,298 -3.20(-1.29%)
Feb 01, 2022 241.60 248.80 222.00 248.80 400,382 +9.60(+4.01%)
Jan 31, 2022 200.00 240.40 239.20 350,770 +40.40(+20.32%)
Jan 28, 2022 190.40 202.40 176.40 198.80 312,888 +12.80(+6.88%)
Jan 27, 2022 194.40 198.80 185.60 186.00 297,478 -4.80(-2.52%)
Jan 26, 2022 202.00 213.20 187.40 190.80 398,420 -2.40(-1.24%)
Jan 25, 2022 196.00 204.40 186.40 193.20 296,896 -12.00(-5.85%)
Jan 24, 2022 201.60 206.40 173.72 205.20 468,249 -6.00(-2.84%)
Jan 21, 2022 203.60 226.40 200.40 211.20 515,668 +7.20(+3.53%)
Jan 20, 2022 205.20 217.60 202.40 204.00 344,507 +2.40(+1.19%)
Jan 19, 2022 216.40 217.20 200.20 201.60 326,300 -10.40(-4.91%)
Jan 18, 2022 224.40 226.00 208.40 212.00 343,730 -19.60(-8.46%)
Jan 14, 2022 231.60 0 -14.00(-5.70%)
Jan 13, 2022 248.40 255.20 231.20 245.60 372,740 -4.80(-1.92%)
Jan 12, 2022 285.60 290.80 249.80 250.40 307,792 -22.80(-8.35%)
Jan 11, 2022 268.40 284.80 263.20 273.20 162,098 +4.80(+1.79%)
Jan 10, 2022 271.60 271.60 245.40 268.40 249,945 -4.40(-1.61%)
Jan 07, 2022 281.20 294.80 267.20 272.80 258,327 -3.20(-1.16%)
Jan 06, 2022 280.40 282.60 264.00 276.00 322,613 -3.60(-1.29%)
Jan 05, 2022 316.40 316.80 277.20 279.60 295,280 -39.60(-12.41%)
Jan 04, 2022 347.60 350.40 310.00 319.20 302,033 -28.40(-8.17%)
Jan 03, 2022 336.00 350.80 318.12 347.60 162,162 +15.20(+4.57%)
Dec 31, 2021 358.80 361.20 332.00 332.40 150,792 -26.40(-7.36%)
Dec 30, 2021 357.60 373.60 351.60 358.80 138,553 +3.60(+1.01%)
Dec 29, 2021 366.40 366.40 346.40 355.20 140,149 -10.80(-2.95%)
Dec 28, 2021 388.40 398.80 365.00 366.00 156,887 -23.20(-5.96%)
Dec 27, 2021 430.40 430.40 389.20 389.20 121,399 -37.60(-8.81%)
Dec 23, 2021 441.20 443.20 423.20 426.80 137,047 -16.00(-3.61%)
Dec 22, 2021 449.60 456.40 437.60 442.80 118,288 -9.60(-2.12%)
Dec 21, 2021 449.60 462.00 441.80 452.40 152,055 +10.00(+2.26%)
Dec 20, 2021 433.20 448.80 411.60 442.40 187,512 -4.40(-0.98%)
Dec 17, 2021 412.00 458.80 388.80 446.80 1,482,181 +27.60(+6.58%)
Dec 16, 2021 436.40 466.40 413.60 419.20 319,944 -14.80(-3.41%)
Dec 15, 2021 376.80 438.60 376.80 434.00 322,550 +54.00(+14.21%)
Dec 14, 2021 389.20 412.00 368.80 380.00 202,928 -24.40(-6.03%)
Dec 13, 2021 399.20 430.00 392.40 404.40 198,807 +1.60(+0.40%)
Dec 10, 2021 414.40 420.40 400.80 402.80 182,891 +7.20(+1.82%)
Dec 09, 2021 400.00 419.20 395.60 395.60 174,328 -10.80(-2.66%)
Dec 08, 2021 392.00 422.80 392.00 406.40 214,305 +7.20(+1.80%)
Dec 07, 2021 400.00 404.20 380.40 399.20 338,444 +9.60(+2.46%)
Dec 06, 2021 350.00 390.00 330.00 389.60 485,176 +43.60(+12.60%)
Dec 03, 2021 410.40 410.80 316.40 346.00 600,804 -86.80(-20.06%)
Dec 02, 2021 452.00 456.40 389.20 432.80 321,999 -22.80(-5.00%)
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.