Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.7609 -0.1591 (-17.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.000 6.010 5.980 14,030,816 +1.01(+20.32%)
Jan 28, 2022 4.760 5.060 4.410 4.970 12,515,540 +0.32(+6.88%)
Jan 27, 2022 4.860 4.970 4.640 4.650 11,899,157 -0.12(-2.52%)
Jan 26, 2022 5.050 5.330 4.685 4.770 15,936,825 -0.06(-1.24%)
Jan 25, 2022 4.900 5.110 4.660 4.830 11,875,854 -0.30(-5.85%)
Jan 24, 2022 5.040 5.160 4.343 5.130 18,729,996 -0.15(-2.84%)
Jan 21, 2022 5.090 5.660 5.010 5.280 20,626,744 +0.18(+3.53%)
Jan 20, 2022 5.130 5.440 5.060 5.100 13,780,288 +0.06(+1.19%)
Jan 19, 2022 5.410 5.430 5.005 5.040 13,052,007 -0.26(-4.91%)
Jan 18, 2022 5.610 5.650 5.210 5.300 13,749,236 -0.49(-8.46%)
Jan 14, 2022 5.790 0 -0.35(-5.70%)
Jan 13, 2022 6.210 6.380 5.780 6.140 14,909,614 -0.12(-1.92%)
Jan 12, 2022 7.140 7.270 6.245 6.260 12,311,701 -0.57(-8.35%)
Jan 11, 2022 6.710 7.120 6.580 6.830 6,483,935 +0.12(+1.79%)
Jan 10, 2022 6.790 6.790 6.135 6.710 9,997,805 -0.11(-1.61%)
Jan 07, 2022 7.030 7.370 6.680 6.820 10,333,093 -0.08(-1.16%)
Jan 06, 2022 7.010 7.065 6.600 6.900 12,904,523 -0.09(-1.29%)
Jan 05, 2022 7.910 7.920 6.930 6.990 11,811,224 -0.99(-12.41%)
Jan 04, 2022 8.690 8.760 7.750 7.980 12,081,335 -0.71(-8.17%)
Jan 03, 2022 8.400 8.770 7.953 8.690 6,486,501 +0.38(+4.57%)
Dec 31, 2021 8.970 9.030 8.300 8.310 6,031,705 -0.66(-7.36%)
Dec 30, 2021 8.940 9.340 8.790 8.970 5,542,130 +0.09(+1.01%)
Dec 29, 2021 9.160 9.160 8.660 8.880 5,605,989 -0.27(-2.95%)
Dec 28, 2021 9.710 9.970 9.125 9.150 6,275,495 -0.58(-5.96%)
Dec 27, 2021 10.76 10.76 9.730 9.730 4,855,990 -0.94(-8.81%)
Dec 23, 2021 11.03 11.08 10.58 10.67 5,481,916 -0.40(-3.61%)
Dec 22, 2021 11.24 11.41 10.94 11.07 4,731,524 -0.24(-2.12%)
Dec 21, 2021 11.24 11.55 11.04 11.31 6,082,211 +0.25(+2.26%)
Dec 20, 2021 10.83 11.22 10.29 11.06 7,500,503 -0.11(-0.98%)
Dec 17, 2021 10.30 11.47 9.720 11.17 59,287,272 +0.69(+6.58%)
Dec 16, 2021 10.91 11.66 10.34 10.48 12,797,790 -0.37(-3.41%)
Dec 15, 2021 9.420 10.96 9.420 10.85 12,902,035 +1.35(+14.21%)
Dec 14, 2021 9.730 10.30 9.220 9.500 8,117,123 -0.61(-6.03%)
Dec 13, 2021 9.980 10.75 9.810 10.11 7,952,316 +0.04(+0.40%)
Dec 10, 2021 10.36 10.51 10.02 10.07 7,315,677 +0.18(+1.82%)
Dec 09, 2021 10.00 10.48 9.890 9.890 6,973,122 -0.27(-2.66%)
Dec 08, 2021 9.800 10.57 9.800 10.16 8,572,228 +0.18(+1.80%)
Dec 07, 2021 10.00 10.11 9.510 9.980 13,537,782 +0.24(+2.46%)
Dec 06, 2021 8.750 9.750 8.250 9.740 19,407,062 +1.09(+12.60%)
Dec 03, 2021 10.26 10.27 7.910 8.650 24,032,192 -2.17(-20.06%)
Dec 02, 2021 11.30 11.41 9.730 10.82 12,879,968 -0.57(-5.00%)
Dec 01, 2021 11.87 12.12 11.39 11.39 6,074,917 -0.48(-4.04%)
Nov 30, 2021 11.86 12.11 11.30 11.87 5,884,974 -0.17(-1.41%)
Nov 29, 2021 12.47 12.48 11.68 12.04 3,473,690 -0.02(-0.17%)
Nov 26, 2021 11.45 12.35 11.45 12.06 3,451,289 +0.06(+0.50%)
Nov 24, 2021 12.04 12.11 11.81 12.00 3,350,284 -0.10(-0.83%)
Nov 23, 2021 12.96 13.09 11.89 12.10 3,635,056 -1.39(-10.30%)
Nov 22, 2021 13.27 13.74 12.86 13.49 3,645,614 +0.04(+0.30%)
Nov 19, 2021 12.26 13.54 11.83 13.45 9,344,481 +1.47(+12.27%)
Nov 18, 2021 13.56 12.20 11.96 11.98 6,792,062 -1.61(-11.85%)
Nov 17, 2021 13.96 14.11 13.30 13.59 4,395,194 -0.41(-2.93%)
Nov 16, 2021 13.01 14.20 12.98 14.00 6,022,867 +1.03(+7.94%)
Nov 15, 2021 12.95 13.25 12.24 12.97 6,059,239 +0.07(+0.54%)
Nov 12, 2021 13.98 14.40 12.74 12.90 6,567,322 -0.58(-4.30%)
Nov 11, 2021 13.94 14.22 13.44 13.48 2,315,487 -0.14(-1.03%)
Nov 10, 2021 14.64 13.60 13.62 3,286,860 -1.30(-8.71%)
Nov 09, 2021 15.13 15.86 14.52 14.92 5,182,310 +0.00(+0.00%)
Nov 08, 2021 14.07 15.03 14.00 14.92 2,929,773 +0.97(+6.95%)
Nov 05, 2021 14.27 14.37 13.55 13.95 1,747,325 -0.46(-3.19%)
Nov 04, 2021 14.20 14.74 14.09 14.41 2,363,368 +0.22(+1.55%)
Nov 03, 2021 13.35 14.42 13.25 14.19 4,967,263 +0.79(+5.90%)
Nov 02, 2021 13.86 13.94 13.04 13.40 3,687,688 -0.39(-2.83%)
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.