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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.9550 +0.0950 (+11.05%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2022 2.800 2.870 2.690 2.870 15,597,048 +0.01(+0.35%)
Jul 29, 2022 2.840 3.000 2.760 2.860 9,982,803 +0.02(+0.70%)
Jul 28, 2022 2.790 2.870 2.633 2.840 10,165,640 +0.05(+1.79%)
Jul 27, 2022 2.690 2.825 2.610 2.790 19,445,964 +0.18(+6.90%)
Jul 26, 2022 2.760 2.760 2.580 2.610 24,152,004 -0.17(-6.12%)
Jul 25, 2022 2.940 2.940 2.700 2.780 24,550,058 -0.14(-4.79%)
Jul 22, 2022 3.160 3.180 2.880 2.920 13,724,584 -0.28(-8.75%)
Jul 21, 2022 3.150 3.285 3.110 3.200 9,920,253 +0.04(+1.27%)
Jul 20, 2022 3.250 3.300 3.100 3.160 13,201,014 -0.06(-1.86%)
Jul 19, 2022 3.080 3.260 2.960 3.220 17,070,312 +0.24(+8.05%)
Jul 18, 2022 3.130 3.265 2.940 2.980 18,827,012 -0.02(-0.67%)
Jul 15, 2022 3.140 3.185 2.900 3.000 17,326,608 -0.09(-2.91%)
Jul 14, 2022 3.120 3.150 2.930 3.090 19,225,294 -0.10(-3.13%)
Jul 13, 2022 2.890 3.240 2.840 3.190 22,431,712 +0.20(+6.69%)
Jul 12, 2022 3.090 3.130 2.850 2.990 20,306,958 +0.00(+0.00%)
Jul 11, 2022 3.190 3.220 2.950 2.990 15,493,028 -0.24(-7.43%)
Jul 08, 2022 3.230 3.400 3.130 3.230 21,419,892 -0.01(-0.31%)
Jul 07, 2022 3.020 3.390 2.950 3.240 26,560,026 +0.25(+8.36%)
Jul 06, 2022 2.750 3.030 2.730 2.990 33,528,136 +0.29(+10.74%)
Jul 05, 2022 2.400 2.700 2.235 2.700 26,102,760 +0.32(+13.45%)
Jul 01, 2022 2.390 2.530 2.360 2.380 15,800,769 +0.00(+0.00%)
Jun 30, 2022 2.440 2.560 2.310 2.380 22,621,130 -0.12(-4.80%)
Jun 29, 2022 2.590 2.590 2.430 2.500 15,622,564 -0.11(-4.21%)
Jun 28, 2022 2.780 2.815 2.600 2.610 15,018,608 -0.18(-6.45%)
Jun 27, 2022 2.850 2.860 2.650 2.790 13,349,321 -0.07(-2.45%)
Jun 24, 2022 3.000 3.120 2.760 2.860 68,942,080 -0.08(-2.72%)
Jun 23, 2022 2.520 2.970 2.470 2.940 29,234,444 +0.45(+18.07%)
Jun 22, 2022 2.370 2.580 2.320 2.490 32,982,304 +0.05(+2.05%)
Jun 21, 2022 2.490 2.630 2.430 2.440 34,588,644 +0.07(+2.95%)
Jun 17, 2022 2.370 2.440 2.310 2.370 38,046,012 +0.05(+2.16%)
Jun 16, 2022 2.440 2.485 2.290 2.320 33,349,456 -0.27(-10.42%)
Jun 15, 2022 2.480 2.730 2.410 2.590 39,637,624 +0.17(+7.02%)
Jun 14, 2022 2.520 2.530 2.260 2.420 22,015,248 +0.04(+1.68%)
Jun 13, 2022 2.620 2.690 2.350 2.380 25,930,968 -0.44(-15.60%)
Jun 10, 2022 3.000 3.055 2.780 2.820 17,283,532 -0.29(-9.32%)
Jun 09, 2022 3.600 3.600 3.090 3.110 17,170,800 -0.47(-13.13%)
Jun 08, 2022 3.590 3.775 3.590 3.580 18,156,376 -0.01(-0.28%)
Jun 07, 2022 3.440 3.750 3.390 3.590 19,676,048 +0.12(+3.46%)
Jun 06, 2022 3.750 3.870 3.465 3.470 24,655,388 -0.19(-5.19%)
Jun 03, 2022 3.390 3.680 3.290 3.660 22,659,052 +0.18(+5.17%)
Jun 02, 2022 2.950 3.615 2.940 3.480 27,803,728 +0.50(+16.78%)
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.