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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8421 -0.0490 (-5.50%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2022 2.680 2.750 2.640 2.730 17,544,892 +0.04(+1.49%)
Oct 28, 2022 2.610 2.700 2.535 2.690 18,261,012 +0.06(+2.28%)
Oct 27, 2022 2.880 2.885 2.620 2.630 20,787,492 -0.15(-5.40%)
Oct 26, 2022 2.690 3.010 2.665 2.780 29,466,448 +0.02(+0.72%)
Oct 25, 2022 2.560 2.810 2.550 2.760 29,708,812 +0.27(+10.84%)
Oct 24, 2022 2.590 2.590 2.430 2.490 20,630,582 -0.08(-3.11%)
Oct 21, 2022 2.450 2.600 2.340 2.570 26,032,476 +0.10(+4.05%)
Oct 20, 2022 2.430 2.550 2.390 2.470 33,681,448 +0.03(+1.23%)
Oct 19, 2022 2.600 2.605 2.430 2.440 28,779,018 -0.22(-8.27%)
Oct 18, 2022 2.760 2.830 2.540 2.660 34,117,848 +0.03(+1.14%)
Oct 17, 2022 2.670 2.720 2.550 2.630 18,968,940 +0.04(+1.54%)
Oct 14, 2022 2.900 2.960 2.550 2.590 26,871,122 -0.25(-8.80%)
Oct 13, 2022 2.710 2.910 2.660 2.840 25,583,658 -0.01(-0.35%)
Oct 12, 2022 2.990 3.010 2.710 2.850 24,455,696 -0.13(-4.36%)
Oct 11, 2022 2.900 3.100 2.770 2.980 21,223,424 +0.09(+3.11%)
Oct 10, 2022 3.080 3.120 2.720 2.890 27,536,896 -0.20(-6.47%)
Oct 07, 2022 3.140 3.250 3.070 3.090 21,027,112 -0.14(-4.33%)
Oct 06, 2022 3.300 3.410 3.155 3.230 22,923,892 -0.08(-2.42%)
Oct 05, 2022 3.330 3.425 3.220 3.310 22,208,328 -0.21(-5.97%)
Oct 04, 2022 3.290 3.520 3.260 3.520 31,202,640 +0.38(+12.10%)
Oct 03, 2022 3.250 3.310 3.010 3.140 21,912,052 +0.02(+0.64%)
Sep 30, 2022 3.120 3.410 3.090 3.120 28,229,534 -0.01(-0.32%)
Sep 29, 2022 3.340 3.350 3.130 3.130 24,870,840 -0.34(-9.80%)
Sep 28, 2022 2.940 3.490 2.940 3.470 43,679,196 +0.58(+20.07%)
Sep 27, 2022 2.900 3.020 2.820 2.890 21,074,424 +0.09(+3.21%)
Sep 26, 2022 2.740 2.900 2.735 2.800 19,099,114 +0.00(+0.00%)
Sep 23, 2022 2.880 2.895 2.650 2.800 28,045,230 -0.15(-5.08%)
Sep 22, 2022 2.880 2.960 2.790 2.950 32,204,432 +0.08(+2.79%)
Sep 21, 2022 2.950 3.190 2.855 2.870 24,870,924 -0.07(-2.38%)
Sep 20, 2022 3.010 3.090 2.930 2.940 17,937,766 -0.13(-4.23%)
Sep 19, 2022 2.910 3.080 2.870 3.070 16,264,902 +0.08(+2.68%)
Sep 16, 2022 3.020 3.080 2.870 2.990 36,036,336 -0.14(-4.47%)
Sep 15, 2022 3.050 3.400 3.020 3.130 28,971,672 +0.06(+1.95%)
Sep 14, 2022 3.020 3.110 2.880 3.070 16,097,823 +0.08(+2.68%)
Sep 13, 2022 2.950 3.240 2.810 2.990 23,848,764 -0.18(-5.68%)
Sep 12, 2022 3.000 3.195 2.915 3.170 22,631,674 +0.23(+7.82%)
Sep 09, 2022 2.870 3.020 2.870 2.940 12,780,790 +0.06(+2.08%)
Sep 08, 2022 2.560 2.880 2.540 2.880 14,899,201 +0.25(+9.51%)
Sep 07, 2022 2.430 2.640 2.400 2.630 15,878,431 +0.22(+9.13%)
Sep 06, 2022 2.490 2.490 2.350 2.410 25,721,188 -0.10(-3.98%)
Sep 02, 2022 2.770 2.800 2.470 2.510 26,670,600 -0.23(-8.39%)
Sep 01, 2022 2.640 2.750 2.580 2.740 21,556,706 +0.05(+1.86%)
Aug 31, 2022 2.650 2.730 2.590 2.690 18,394,110 +0.09(+3.46%)
Aug 30, 2022 2.700 2.720 2.550 2.600 22,742,996 -0.07(-2.62%)
Aug 29, 2022 2.680 2.840 2.650 2.670 16,394,507 -0.11(-3.96%)
Aug 26, 2022 2.920 2.940 2.740 2.780 21,812,634 -0.15(-5.12%)
Aug 25, 2022 2.880 2.940 2.800 2.930 16,330,927 +0.09(+3.17%)
Aug 24, 2022 2.700 2.910 2.680 2.840 19,488,230 +0.15(+5.58%)
Aug 23, 2022 2.710 2.885 2.580 2.690 28,201,916 +0.00(+0.00%)
Aug 22, 2022 2.730 2.770 2.640 2.690 27,833,758 -0.16(-5.61%)
Aug 19, 2022 3.160 3.170 2.790 2.850 35,441,868 -0.40(-12.31%)
Aug 18, 2022 3.300 3.440 3.100 3.250 24,661,012 -0.01(-0.31%)
Aug 17, 2022 3.650 3.790 3.240 3.260 34,450,320 -0.48(-12.83%)
Aug 16, 2022 4.170 4.260 3.550 3.740 80,323,024 +0.25(+7.16%)
Aug 15, 2022 3.740 3.855 3.470 3.490 43,417,176 -0.14(-3.86%)
Aug 12, 2022 3.530 3.730 3.380 3.630 36,091,020 +0.23(+6.76%)
Aug 11, 2022 3.230 4.910 3.210 3.400 133,673,032 +0.27(+8.63%)
Aug 10, 2022 3.290 3.310 2.950 3.130 41,786,628 +0.00(+0.00%)
Aug 09, 2022 3.200 3.200 2.910 3.130 20,950,468 -0.11(-3.40%)
Aug 08, 2022 3.090 3.300 3.020 3.240 31,837,542 +0.17(+5.54%)
Aug 05, 2022 2.900 3.070 2.830 3.070 14,206,575 +0.06(+1.99%)
Aug 04, 2022 3.050 3.155 2.960 3.010 12,803,363 -0.05(-1.63%)
Aug 03, 2022 3.030 3.140 2.990 3.060 15,941,743 +0.06(+2.00%)
Aug 02, 2022 2.840 3.100 2.836 3.000 16,441,068 +0.13(+4.53%)
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.