Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

2.065 -0.125 (-5.71%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 2.080 2.250 2.060 2.190 31,605,458 +0.19(+9.50%)
Feb 01, 2023 1.940 2.050 1.860 2.000 24,273,940 +0.05(+2.56%)
Jan 31, 2023 1.860 1.965 1.790 1.950 18,195,776 +0.13(+7.14%)
Jan 30, 2023 1.880 1.950 1.810 1.820 20,556,760 -0.12(-6.19%)
Jan 27, 2023 1.740 1.980 1.720 1.940 20,639,344 +0.19(+10.86%)
Jan 26, 2023 1.810 1.860 1.715 1.750 16,442,504 -0.01(-0.57%)
Jan 25, 2023 1.770 1.790 1.680 1.760 12,057,989 -0.05(-2.76%)
Jan 24, 2023 1.920 1.920 1.770 1.810 10,145,680 -0.03(-1.63%)
Jan 23, 2023 1.670 1.880 1.670 1.840 22,486,186 +0.18(+10.84%)
Jan 20, 2023 1.720 1.720 1.650 1.660 14,157,734 -0.01(-0.60%)
Jan 19, 2023 1.790 1.810 1.640 1.670 19,293,868 -0.16(-8.74%)
Jan 18, 2023 2.050 2.060 1.810 1.830 24,206,064 -0.16(-8.04%)
Jan 17, 2023 1.850 2.000 1.770 1.990 20,067,248 +0.13(+6.99%)
Jan 13, 2023 1.780 1.900 1.710 1.860 18,324,424 +0.02(+1.09%)
Jan 12, 2023 1.710 1.860 1.630 1.840 27,480,924 +0.14(+8.24%)
Jan 11, 2023 1.560 1.710 1.530 1.700 27,597,480 +0.16(+10.39%)
Jan 10, 2023 1.550 1.570 1.470 1.540 20,061,222 -0.02(-1.28%)
Jan 09, 2023 1.550 1.620 1.460 1.560 23,554,388 +0.04(+2.63%)
Jan 06, 2023 1.600 1.600 1.450 1.520 17,046,852 -0.05(-3.18%)
Jan 05, 2023 1.560 1.580 1.500 1.570 18,622,866 -0.02(-1.26%)
Jan 04, 2023 1.580 1.620 1.450 1.590 24,146,746 +0.01(+0.63%)
Jan 03, 2023 1.690 1.790 1.540 1.580 17,989,432 -0.11(-6.51%)
Dec 30, 2022 1.660 1.700 1.620 1.690 14,450,643 +0.02(+1.20%)
Dec 29, 2022 1.670 1.750 1.610 1.670 25,218,664 +0.02(+1.21%)
Dec 28, 2022 1.670 1.760 1.610 1.650 16,287,840 -0.03(-1.79%)
Dec 27, 2022 1.640 1.700 1.600 1.680 17,432,632 +0.02(+1.20%)
Dec 23, 2022 1.660 1.670 1.620 1.660 13,238,221 -0.02(-1.19%)
Dec 22, 2022 1.710 1.710 1.620 1.680 20,463,740 -0.07(-4.00%)
Dec 21, 2022 1.680 1.760 1.620 1.750 28,720,712 +0.10(+6.06%)
Dec 20, 2022 1.660 1.700 1.620 1.650 20,032,504 -0.05(-2.94%)
Dec 19, 2022 1.710 1.730 1.590 1.700 28,517,120 -0.03(-1.73%)
Dec 16, 2022 1.600 1.780 1.570 1.730 45,901,636 +0.10(+6.13%)
Dec 15, 2022 1.640 1.675 1.580 1.630 23,564,744 -0.05(-2.98%)
Dec 14, 2022 1.710 1.730 1.650 1.680 23,116,868 -0.06(-3.45%)
Dec 13, 2022 1.980 2.000 1.690 1.740 32,517,144 -0.14(-7.45%)
Dec 12, 2022 1.820 1.930 1.780 1.880 19,877,864 +0.06(+3.30%)
Dec 09, 2022 1.780 1.890 1.760 1.820 19,986,440 +0.02(+1.11%)
Dec 08, 2022 1.780 1.850 1.745 1.800 28,059,336 +0.05(+2.86%)
Dec 07, 2022 1.680 1.760 1.640 1.750 21,633,040 +0.04(+2.34%)
Dec 06, 2022 1.800 1.810 1.700 1.710 13,178,318 -0.09(-5.00%)
Dec 05, 2022 1.960 1.970 1.790 1.800 20,605,872 -0.19(-9.55%)
Dec 02, 2022 1.900 1.990 1.830 1.990 13,500,776 +0.01(+0.51%)
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.