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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8601 +0.0824 (+10.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.110 1.180 1.172 1.160 26,133,070 +0.06(+5.45%)
Mar 27, 2024 1.070 1.110 1.060 1.100 16,539,327 +0.03(+2.80%)
Mar 26, 2024 1.090 1.120 1.070 1.070 11,297,326 -0.02(-1.83%)
Mar 25, 2024 1.070 1.100 1.060 1.090 11,284,208 +0.02(+1.87%)
Mar 22, 2024 1.120 1.130 1.070 1.070 13,280,955 -0.07(-6.14%)
Mar 21, 2024 1.170 1.190 1.110 1.140 13,043,170 -0.01(-0.87%)
Mar 20, 2024 1.070 1.170 1.060 1.150 15,325,312 +0.06(+5.50%)
Mar 19, 2024 1.080 1.110 1.070 1.090 16,222,163 +0.00(+0.00%)
Mar 18, 2024 1.070 1.110 1.030 1.090 21,124,792 +0.01(+0.93%)
Mar 15, 2024 1.070 1.110 1.060 1.080 41,808,064 +0.02(+1.89%)
Mar 14, 2024 1.170 1.170 1.050 1.060 41,198,872 -0.11(-9.40%)
Mar 13, 2024 1.180 1.230 1.160 1.170 15,623,765 +0.00(+0.00%)
Mar 12, 2024 1.220 1.220 1.170 1.170 21,468,032 -0.05(-4.10%)
Mar 11, 2024 1.210 1.260 1.190 1.220 18,332,076 +0.00(+0.00%)
Mar 08, 2024 1.220 1.280 1.180 1.220 21,187,312 +0.02(+1.67%)
Mar 07, 2024 1.220 1.240 1.180 1.200 17,796,292 -0.02(-1.64%)
Mar 06, 2024 1.200 1.240 1.190 1.220 17,951,336 +0.07(+6.09%)
Mar 05, 2024 1.230 1.260 1.130 1.150 50,329,672 -0.11(-8.73%)
Mar 04, 2024 1.320 1.320 1.250 1.260 32,390,334 -0.03(-2.33%)
Mar 01, 2024 1.280 1.400 1.220 1.290 60,417,308 -0.23(-15.13%)
Feb 29, 2024 1.540 1.610 1.440 1.520 35,372,124 +0.00(+0.00%)
Feb 28, 2024 1.500 1.570 1.470 1.520 21,495,368 -0.01(-0.65%)
Feb 27, 2024 1.400 1.550 1.400 1.530 23,617,900 +0.13(+9.29%)
Feb 26, 2024 1.320 1.420 1.310 1.400 18,711,484 +0.08(+6.06%)
Feb 23, 2024 1.330 1.350 1.300 1.320 9,587,228 +0.00(+0.00%)
Feb 22, 2024 1.340 1.380 1.290 1.320 18,121,048 +0.03(+2.33%)
Feb 21, 2024 1.350 1.370 1.290 1.290 15,942,580 -0.08(-5.84%)
Feb 20, 2024 1.430 1.480 1.360 1.370 19,622,624 -0.10(-6.80%)
Feb 16, 2024 1.510 1.510 1.440 1.470 23,446,528 -0.08(-5.16%)
Feb 15, 2024 1.520 1.590 1.502 1.550 26,728,258 +0.06(+4.03%)
Feb 14, 2024 1.380 1.500 1.360 1.490 24,752,044 +0.14(+10.37%)
Feb 13, 2024 1.400 1.440 1.340 1.350 27,289,804 -0.16(-10.60%)
Feb 12, 2024 1.400 1.530 1.395 1.510 24,113,048 +0.10(+7.09%)
Feb 09, 2024 1.320 1.420 1.300 1.410 27,433,736 +0.11(+8.46%)
Feb 08, 2024 1.230 1.330 1.230 1.300 19,837,194 +0.06(+4.84%)
Feb 07, 2024 1.280 1.290 1.220 1.240 10,753,804 -0.05(-3.88%)
Feb 06, 2024 1.220 1.300 1.210 1.290 16,037,567 +0.07(+5.74%)
Feb 05, 2024 1.250 1.260 1.200 1.220 15,302,016 -0.05(-3.94%)
Feb 02, 2024 1.230 1.280 1.170 1.270 27,078,968 +0.00(+0.00%)
Feb 01, 2024 1.240 1.270 1.180 1.270 16,417,052 +0.06(+4.96%)
Jan 31, 2024 1.260 1.320 1.210 1.210 27,777,944 -0.06(-4.72%)
Jan 30, 2024 1.350 1.360 1.270 1.270 19,588,742 -0.08(-5.93%)
Jan 29, 2024 1.300 1.370 1.260 1.350 19,983,498 +0.06(+4.65%)
Jan 26, 2024 1.260 1.330 1.250 1.290 14,967,889 +0.03(+2.38%)
Jan 25, 2024 1.250 1.274 1.220 1.260 19,058,592 +0.02(+1.61%)
Jan 24, 2024 1.300 1.310 1.240 1.240 17,997,094 -0.03(-2.36%)
Jan 23, 2024 1.260 1.300 1.210 1.270 18,268,216 +0.04(+3.25%)
Jan 22, 2024 1.220 1.350 1.220 1.230 22,013,272 +0.02(+1.65%)
Jan 19, 2024 1.220 1.240 1.150 1.210 20,512,848 +0.03(+2.54%)
Jan 18, 2024 1.200 1.230 1.150 1.180 26,062,824 +0.03(+2.61%)
Jan 17, 2024 1.210 1.210 1.120 1.150 32,703,776 -0.07(-5.74%)
Jan 16, 2024 1.310 1.310 1.210 1.220 30,993,854 -0.08(-6.15%)
Jan 12, 2024 1.360 1.400 1.300 1.300 23,778,698 -0.04(-2.99%)
Jan 11, 2024 1.390 1.400 1.305 1.340 28,418,996 -0.07(-4.96%)
Jan 10, 2024 1.530 1.530 1.385 1.410 30,191,400 -0.10(-6.62%)
Jan 09, 2024 1.540 1.570 1.490 1.510 19,376,448 -0.05(-3.21%)
Jan 08, 2024 1.530 1.590 1.510 1.560 18,261,004 +0.03(+1.96%)
Jan 05, 2024 1.530 1.590 1.490 1.530 20,560,232 -0.03(-1.92%)
Jan 04, 2024 1.550 1.590 1.500 1.560 19,211,312 +0.02(+1.30%)
Jan 03, 2024 1.650 1.650 1.510 1.540 27,842,898 -0.13(-7.78%)
Jan 02, 2024 1.660 1.720 1.620 1.670 18,199,732 -0.02(-1.18%)
Dec 29, 2023 1.770 1.800 1.650 1.690 18,300,680 -0.08(-4.52%)
Dec 28, 2023 1.730 1.790 1.710 1.770 17,021,404 +0.00(+0.00%)
Dec 27, 2023 1.830 1.850 1.750 1.770 13,988,759 -0.02(-1.12%)
Dec 26, 2023 1.760 1.830 1.740 1.790 12,646,123 +0.04(+2.29%)
Dec 22, 2023 1.780 1.830 1.730 1.750 12,721,380 -0.01(-0.57%)
Dec 21, 2023 1.760 1.790 1.690 1.760 20,844,732 +0.06(+3.53%)
Dec 20, 2023 1.800 1.880 1.690 1.700 31,268,694 -0.09(-5.03%)
Dec 19, 2023 1.620 1.810 1.610 1.790 32,164,048 +0.21(+13.29%)
Dec 18, 2023 1.610 1.620 1.550 1.580 16,193,927 -0.03(-1.86%)
Dec 15, 2023 1.660 1.690 1.560 1.610 30,220,152 +0.00(+0.00%)
Dec 14, 2023 1.480 1.730 1.475 1.610 51,932,104 +0.17(+11.81%)
Dec 13, 2023 1.330 1.450 1.280 1.440 30,441,436 +0.11(+8.27%)
Dec 12, 2023 1.330 1.370 1.300 1.330 10,814,384 -0.03(-2.21%)
Dec 11, 2023 1.350 1.380 1.320 1.360 13,177,629 +0.00(+0.00%)
Dec 08, 2023 1.300 1.370 1.280 1.360 17,912,792 +0.03(+2.26%)
Dec 07, 2023 1.310 1.340 1.280 1.330 12,510,994 +0.03(+2.31%)
Dec 06, 2023 1.350 1.360 1.280 1.300 18,678,370 +0.00(+0.00%)
Dec 05, 2023 1.380 1.390 1.281 1.300 24,156,428 -0.10(-7.14%)
Dec 04, 2023 1.380 1.440 1.350 1.400 22,842,362 -0.03(-2.10%)
Dec 01, 2023 1.290 1.430 1.280 1.430 26,412,420 +0.14(+10.85%)
Nov 30, 2023 1.420 1.420 1.290 1.290 27,535,548 -0.10(-7.19%)
Nov 29, 2023 1.460 1.550 1.390 1.390 20,793,386 -0.05(-3.47%)
Nov 28, 2023 1.370 1.460 1.350 1.440 18,315,054 +0.05(+3.60%)
Nov 27, 2023 1.440 1.460 1.380 1.390 13,702,125 -0.07(-4.79%)
Nov 24, 2023 1.390 1.460 1.370 1.460 6,038,161 +0.08(+5.80%)
Nov 22, 2023 1.450 1.480 1.360 1.380 11,553,349 -0.05(-3.50%)
Nov 21, 2023 1.510 1.520 1.420 1.430 11,388,217 -0.10(-6.54%)
Nov 20, 2023 1.510 1.580 1.480 1.530 14,838,784 +0.01(+0.66%)
Nov 17, 2023 1.480 1.520 1.430 1.520 12,309,814 +0.06(+4.11%)
Nov 16, 2023 1.520 1.520 1.400 1.460 14,224,446 -0.10(-6.41%)
Nov 15, 2023 1.450 1.590 1.440 1.560 26,368,828 +0.12(+8.33%)
Nov 14, 2023 1.350 1.450 1.350 1.440 32,204,926 +0.16(+12.50%)
Nov 13, 2023 1.350 1.360 1.222 1.280 26,053,010 +0.00(+0.00%)
Nov 10, 2023 1.280 1.290 1.250 1.280 20,142,076 +0.02(+1.59%)
Nov 09, 2023 1.390 1.400 1.260 1.260 36,213,876 -0.23(-15.44%)
Nov 08, 2023 1.560 1.580 1.480 1.490 24,571,692 -0.05(-3.25%)
Nov 07, 2023 1.500 1.630 1.500 1.540 19,723,776 +0.02(+1.32%)
Nov 06, 2023 1.660 1.670 1.490 1.520 21,212,528 -0.12(-7.32%)
Nov 03, 2023 1.580 1.700 1.570 1.640 25,745,060 +0.10(+6.49%)
Nov 02, 2023 1.410 1.580 1.390 1.540 27,006,848 +0.18(+13.24%)
Nov 01, 2023 1.370 1.380 1.310 1.360 11,971,973 -0.01(-0.73%)
Oct 31, 2023 1.330 1.380 1.320 1.370 10,556,523 +0.04(+3.01%)
Oct 30, 2023 1.370 1.400 1.300 1.330 23,822,192 -0.02(-1.48%)
Oct 27, 2023 1.470 1.470 1.350 1.350 14,265,065 -0.11(-7.53%)
Oct 26, 2023 1.460 1.500 1.430 1.460 12,865,238 +0.02(+1.39%)
Oct 25, 2023 1.540 1.540 1.410 1.440 17,735,672 -0.13(-8.28%)
Oct 24, 2023 1.500 1.620 1.500 1.570 15,992,184 +0.08(+5.37%)
Oct 23, 2023 1.540 1.555 1.480 1.490 14,948,417 -0.08(-5.10%)
Oct 20, 2023 1.560 1.620 1.510 1.570 19,516,352 +0.01(+0.64%)
Oct 19, 2023 1.650 1.660 1.550 1.560 21,656,640 -0.09(-5.45%)
Oct 18, 2023 1.730 1.740 1.650 1.650 14,857,140 -0.09(-5.17%)
Oct 17, 2023 1.640 1.770 1.640 1.740 14,754,417 +0.06(+3.57%)
Oct 16, 2023 1.620 1.700 1.600 1.680 11,996,330 +0.02(+1.20%)
Oct 13, 2023 1.640 1.670 1.580 1.660 12,455,265 +0.04(+2.47%)
Oct 12, 2023 1.760 1.760 1.600 1.620 19,680,076 -0.13(-7.43%)
Oct 11, 2023 1.810 1.845 1.710 1.750 16,588,685 -0.04(-2.23%)
Oct 10, 2023 1.730 1.820 1.730 1.790 13,982,811 +0.05(+2.87%)
Oct 09, 2023 1.670 1.760 1.650 1.740 12,591,460 +0.02(+1.16%)
Oct 06, 2023 1.690 1.770 1.670 1.720 14,045,265 -0.01(-0.58%)
Oct 05, 2023 1.650 1.745 1.610 1.730 19,273,656 +0.09(+5.49%)
Oct 04, 2023 1.620 1.667 1.550 1.640 20,466,896 +0.04(+2.50%)
Oct 03, 2023 1.700 1.745 1.580 1.600 25,040,128 -0.11(-6.43%)
Oct 02, 2023 1.800 1.817 1.710 1.710 19,828,292 -0.10(-5.52%)
Sep 29, 2023 1.780 1.870 1.780 1.810 21,340,516 +0.09(+5.23%)
Sep 28, 2023 1.790 1.810 1.700 1.720 19,090,596 -0.06(-3.37%)
Sep 27, 2023 1.940 2.070 1.750 1.780 42,653,432 +0.05(+2.89%)
Sep 26, 2023 1.720 1.810 1.710 1.730 11,523,530 +0.00(+0.00%)
Sep 25, 2023 1.770 1.785 1.710 1.730 11,748,810 -0.04(-2.26%)
Sep 22, 2023 1.770 1.810 1.740 1.770 14,897,950 +0.02(+1.14%)
Sep 21, 2023 1.790 1.800 1.740 1.750 20,133,544 -0.08(-4.37%)
Sep 20, 2023 1.840 1.890 1.800 1.830 17,951,880 +0.01(+0.55%)
Sep 19, 2023 1.830 1.859 1.780 1.820 18,929,510 -0.03(-1.62%)
Sep 18, 2023 1.920 1.920 1.810 1.850 12,804,248 -0.08(-4.15%)
Sep 15, 2023 1.920 1.980 1.900 1.930 29,806,796 -0.03(-1.53%)
Sep 14, 2023 2.030 2.080 1.950 1.960 19,966,162 -0.06(-2.97%)
Sep 13, 2023 2.040 2.070 2.020 2.020 10,599,582 -0.05(-2.42%)
Sep 12, 2023 2.080 2.170 2.040 2.070 12,260,622 -0.02(-0.96%)
Sep 11, 2023 2.090 2.130 2.020 2.090 16,627,011 +0.01(+0.48%)
Sep 08, 2023 2.100 2.160 2.030 2.080 18,145,994 -0.03(-1.42%)
Sep 07, 2023 2.180 2.190 2.080 2.110 21,798,700 -0.13(-5.80%)
Sep 06, 2023 2.230 2.260 2.180 2.240 18,321,884 -0.01(-0.44%)
Sep 05, 2023 2.220 2.260 2.180 2.250 20,656,324 +0.00(+0.00%)
Sep 01, 2023 2.350 2.465 2.230 2.250 28,980,316 -0.09(-3.85%)
Aug 31, 2023 2.260 2.350 2.230 2.340 30,007,584 +0.09(+4.00%)
Aug 30, 2023 2.200 2.280 2.120 2.250 28,400,796 +0.03(+1.35%)
Aug 29, 2023 1.960 2.250 1.900 2.220 63,961,252 +0.43(+24.02%)
Aug 28, 2023 1.770 1.800 1.720 1.790 15,600,104 +0.11(+6.55%)
Aug 25, 2023 1.680 1.740 1.620 1.680 17,605,596 +0.02(+1.20%)
Aug 24, 2023 1.820 1.840 1.660 1.660 15,333,262 -0.13(-7.26%)
Aug 23, 2023 1.690 1.800 1.660 1.790 13,145,870 +0.13(+7.83%)
Aug 22, 2023 1.720 1.750 1.620 1.660 11,713,942 +0.00(+0.00%)
Aug 21, 2023 1.640 1.700 1.600 1.660 12,142,614 +0.04(+2.47%)
Aug 18, 2023 1.570 1.730 1.550 1.620 27,952,020 +0.01(+0.62%)
Aug 17, 2023 1.660 1.690 1.580 1.610 17,141,942 -0.02(-1.23%)
Aug 16, 2023 1.770 1.770 1.630 1.630 21,724,832 -0.14(-7.91%)
Aug 15, 2023 1.770 1.860 1.750 1.770 18,623,156 -0.02(-1.12%)
Aug 14, 2023 1.850 1.850 1.770 1.790 17,510,624 -0.08(-4.28%)
Aug 11, 2023 1.750 1.930 1.740 1.870 19,327,132 +0.12(+6.86%)
Aug 10, 2023 1.920 1.920 1.700 1.750 47,576,832 -0.26(-12.94%)
Aug 09, 2023 2.070 2.180 1.980 2.010 19,431,412 -0.07(-3.37%)
Aug 08, 2023 1.980 2.095 1.935 2.080 16,838,928 +0.00(+0.00%)
Aug 07, 2023 2.160 2.180 2.010 2.080 23,355,528 +0.04(+1.96%)
Aug 04, 2023 2.050 2.097 1.940 2.040 22,381,536 +0.00(+0.00%)
Aug 03, 2023 2.070 2.080 2.000 2.040 14,270,131 +0.00(+0.00%)
Aug 02, 2023 2.250 2.270 2.000 2.040 30,981,976 -0.30(-12.82%)
Aug 01, 2023 2.450 2.450 2.320 2.340 18,465,328 -0.17(-6.77%)
Jul 31, 2023 2.450 2.520 2.395 2.510 19,774,296 +0.07(+2.87%)
Jul 28, 2023 2.310 2.445 2.280 2.440 20,808,824 +0.20(+8.93%)
Jul 27, 2023 2.500 2.540 2.230 2.240 23,445,470 -0.21(-8.57%)
Jul 26, 2023 2.310 2.460 2.280 2.450 19,275,448 +0.12(+5.15%)
Jul 25, 2023 2.290 2.395 2.285 2.330 13,380,357 +0.05(+2.19%)
Jul 24, 2023 2.400 2.400 2.260 2.280 15,287,065 -0.10(-4.20%)
Jul 21, 2023 2.350 2.420 2.220 2.380 18,588,852 +0.10(+4.39%)
Jul 20, 2023 2.470 2.480 2.210 2.280 25,739,490 -0.26(-10.24%)
Jul 19, 2023 2.450 2.545 2.350 2.540 34,817,328 +0.19(+8.09%)
Jul 18, 2023 2.200 2.370 2.180 2.350 25,027,620 +0.17(+7.80%)
Jul 17, 2023 2.050 2.200 2.025 2.180 18,819,684 +0.14(+6.86%)
Jul 14, 2023 2.180 2.245 2.020 2.040 24,828,258 -0.12(-5.56%)
Jul 13, 2023 2.180 2.300 2.130 2.160 39,625,480 +0.04(+1.89%)
Jul 12, 2023 2.100 2.200 2.000 2.120 45,782,936 +0.11(+5.47%)
Jul 11, 2023 2.040 2.040 1.940 2.010 35,986,200 +0.03(+1.52%)
Jul 10, 2023 1.760 1.980 1.750 1.980 23,458,184 +0.21(+11.86%)
Jul 07, 2023 1.710 1.775 1.710 1.770 9,341,576 +0.05(+2.91%)
Jul 06, 2023 1.800 1.820 1.670 1.720 14,675,533 -0.13(-7.03%)
Jul 05, 2023 1.770 1.880 1.751 1.850 12,112,892 +0.07(+3.93%)
Jul 03, 2023 1.890 1.915 1.755 1.780 9,413,536 -0.08(-4.30%)
Jun 30, 2023 1.810 1.920 1.810 1.860 11,901,771 +0.05(+2.76%)
Jun 29, 2023 1.850 1.880 1.770 1.810 15,673,744 -0.01(-0.55%)
Jun 28, 2023 1.600 1.835 1.580 1.820 22,105,840 +0.22(+13.75%)
Jun 27, 2023 1.600 1.650 1.545 1.600 18,574,768 +0.01(+0.63%)
Jun 26, 2023 1.690 1.740 1.580 1.590 18,466,874 -0.11(-6.47%)
Jun 23, 2023 1.630 1.710 1.620 1.700 53,008,708 +0.00(+0.00%)
Jun 22, 2023 1.730 1.770 1.650 1.700 24,334,120 -0.07(-3.95%)
Jun 21, 2023 1.880 1.880 1.750 1.770 31,118,348 -0.12(-6.35%)
Jun 20, 2023 1.870 1.935 1.830 1.890 16,344,739 -0.01(-0.53%)
Jun 16, 2023 1.960 1.980 1.880 1.900 27,738,520 -0.05(-2.56%)
Jun 15, 2023 1.880 1.950 20,925,592 +0.58(+42.34%)
May 08, 2023 1.290 1.390 1.270 1.370 18,212,754 +0.10(+7.87%)
May 05, 2023 1.220 1.320 1.220 1.270 13,582,535 +0.05(+4.10%)
May 04, 2023 1.150 1.220 1.150 1.220 12,524,374 +0.07(+6.09%)
May 03, 2023 1.160 1.220 1.120 1.150 20,091,200 +0.01(+0.88%)
May 02, 2023 1.190 1.210 1.130 1.140 20,260,002 -0.04(-3.39%)
May 01, 2023 1.220 1.220 1.160 1.180 13,419,443 -0.04(-3.28%)
Apr 28, 2023 1.190 1.240 1.160 1.220 12,491,082 +0.04(+3.39%)
Apr 27, 2023 1.200 1.220 1.160 1.180 14,956,037 -0.01(-0.84%)
Apr 26, 2023 1.230 1.240 1.170 1.190 19,932,712 -0.02(-1.65%)
Apr 25, 2023 1.250 1.260 1.200 1.210 24,438,154 -0.06(-4.72%)
Apr 24, 2023 1.310 1.330 1.260 1.270 20,170,808 -0.04(-3.05%)
Apr 21, 2023 1.270 1.325 1.270 1.310 11,828,930 +0.04(+3.15%)
Apr 20, 2023 1.300 1.330 1.250 1.270 12,084,702 -0.05(-3.79%)
Apr 19, 2023 1.250 1.365 1.230 1.320 20,759,024 +0.07(+5.60%)
Apr 18, 2023 1.250 1.260 1.220 1.250 18,247,940 +0.03(+2.46%)
Apr 17, 2023 1.310 1.320 1.210 1.220 22,277,510 -0.08(-6.15%)
Apr 14, 2023 1.330 1.360 1.280 1.300 13,213,113 -0.02(-1.52%)
Apr 13, 2023 1.300 1.350 1.280 1.320 17,832,478 +0.04(+3.13%)
Apr 12, 2023 1.380 1.400 1.270 1.280 21,942,242 -0.06(-4.48%)
Apr 11, 2023 1.340 1.410 1.310 1.340 12,009,879 -0.01(-0.74%)
Apr 10, 2023 1.340 1.360 1.300 1.350 10,466,931 +0.00(+0.00%)
Apr 06, 2023 1.210 1.400 1.205 1.350 20,851,550 +0.12(+9.76%)
Apr 05, 2023 1.260 1.260 1.190 1.230 16,204,328 -0.02(-1.60%)
Apr 04, 2023 1.290 1.300 1.230 1.250 10,996,428 -0.02(-1.57%)
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.