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, 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 17,142,242 -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 1.980 1.860 1.950 20,925,592 +0.04(+2.09%)
Jun 14, 2023 1.940 2.049 1.860 1.910 28,796,762 -0.03(-1.55%)
Jun 13, 2023 2.000 2.005 1.860 1.940 28,826,432 -0.01(-0.51%)
Jun 12, 2023 1.840 2.030 1.825 1.950 37,347,192 +0.10(+5.41%)
Jun 09, 2023 1.790 1.880 1.750 1.850 28,210,368 +0.09(+5.11%)
Jun 08, 2023 1.770 1.810 1.680 1.760 17,636,550 -0.02(-1.12%)
Jun 07, 2023 1.880 1.900 1.735 1.780 24,779,892 -0.05(-2.73%)
Jun 06, 2023 1.640 1.855 1.615 1.830 28,924,036 +0.18(+10.91%)
Jun 05, 2023 1.610 1.700 1.560 1.650 21,156,400 +0.03(+1.85%)
Jun 02, 2023 1.630 1.690 1.510 1.620 32,685,312 -0.06(-3.57%)
Jun 01, 2023 1.590 1.740 1.570 1.680 22,944,180 +0.10(+6.33%)
May 31, 2023 1.700 1.730 1.550 1.580 25,026,198 -0.15(-8.67%)
May 30, 2023 1.550 1.790 1.550 1.730 32,864,562 +0.21(+13.82%)
May 26, 2023 1.550 1.650 1.500 1.520 24,727,644 -0.01(-0.65%)
May 25, 2023 1.680 1.680 1.480 1.530 20,201,818 -0.09(-5.56%)
May 24, 2023 1.510 1.630 1.470 1.620 26,999,892 +0.10(+6.58%)
May 23, 2023 1.540 1.720 1.500 1.520 56,314,064 +0.01(+0.66%)
May 22, 2023 1.320 1.580 1.300 1.510 47,073,060 +0.23(+17.97%)
May 19, 2023 1.330 1.350 1.270 1.280 12,039,806 -0.04(-3.03%)
May 18, 2023 1.280 1.340 1.260 1.320 16,951,254 +0.05(+3.94%)
May 17, 2023 1.240 1.300 1.200 1.270 15,028,215 +0.02(+1.60%)
May 16, 2023 1.300 1.310 1.240 1.250 11,206,292 -0.07(-5.30%)
May 15, 2023 1.240 1.330 1.214 1.320 15,598,171 +0.09(+7.32%)
May 12, 2023 1.330 1.330 1.210 1.230 14,247,373 -0.10(-7.52%)
May 11, 2023 1.250 1.380 1.250 1.330 33,218,984 -0.02(-1.48%)
May 10, 2023 1.390 1.430 1.270 1.350 27,436,580 -0.02(-1.46%)
May 09, 2023 1.360 1.390 1.320 1.370 18,317,284 +0.00(+0.00%)
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%)
Apr 03, 2023 1.320 1.340 1.250 1.270 14,279,475 -0.06(-4.51%)
Mar 31, 2023 1.240 1.380 1.210 1.330 19,166,572 +0.10(+8.13%)
Mar 30, 2023 1.290 1.300 1.220 1.230 12,480,300 -0.04(-3.15%)
Mar 29, 2023 1.220 1.280 1.200 1.270 15,751,944 +0.07(+5.83%)
Mar 28, 2023 1.230 1.260 1.165 1.200 11,154,047 -0.03(-2.44%)
Mar 27, 2023 1.280 1.300 1.200 1.230 13,456,578 -0.04(-3.15%)
Mar 24, 2023 1.210 1.300 1.200 1.270 13,878,003 +0.04(+3.25%)
Mar 23, 2023 1.260 1.330 1.190 1.230 16,465,699 +0.01(+0.82%)
Mar 22, 2023 1.360 1.360 1.220 1.220 22,382,788 -0.13(-9.63%)
Mar 21, 2023 1.260 1.380 1.240 1.350 17,099,420 +0.11(+8.87%)
Mar 20, 2023 1.280 1.310 1.210 1.240 20,619,052 -0.04(-3.13%)
Mar 17, 2023 1.300 1.320 1.230 1.280 23,942,608 -0.04(-3.03%)
Mar 16, 2023 1.310 1.370 1.260 1.320 17,012,576 -0.01(-0.75%)
Mar 15, 2023 1.300 1.350 1.270 1.330 20,393,412 -0.02(-1.48%)
Mar 14, 2023 1.410 1.410 1.290 1.350 20,451,218 +0.00(+0.00%)
Mar 13, 2023 1.230 1.400 1.190 1.350 34,149,036 +0.11(+8.87%)
Mar 10, 2023 1.260 1.320 1.190 1.240 23,140,396 -0.01(-0.80%)
Mar 09, 2023 1.320 1.340 1.250 1.250 18,575,836 -0.07(-5.30%)
Mar 08, 2023 1.310 1.350 1.220 1.320 25,157,924 +0.02(+1.54%)
Mar 07, 2023 1.370 1.390 1.290 1.300 28,391,748 -0.06(-4.41%)
Mar 06, 2023 1.350 1.400 1.330 1.360 22,248,196 -0.03(-2.16%)
Mar 03, 2023 1.390 1.400 1.330 1.390 33,667,632 -0.01(-0.71%)
Mar 02, 2023 1.360 1.400 1.290 1.400 25,703,848 +0.00(+0.00%)
Mar 01, 2023 1.450 1.480 1.320 1.400 27,307,484 -0.07(-4.76%)
Feb 28, 2023 1.460 1.520 1.430 1.470 20,882,958 +0.01(+0.68%)
Feb 27, 2023 1.500 1.500 1.410 1.460 20,755,964 -0.01(-0.68%)
Feb 24, 2023 1.540 1.565 1.460 1.470 30,716,948 -0.14(-8.70%)
Feb 23, 2023 1.720 1.730 1.540 1.610 24,427,376 -0.07(-4.17%)
Feb 22, 2023 1.610 1.690 1.580 1.680 20,786,912 +0.08(+5.00%)
Feb 21, 2023 1.670 1.720 1.590 1.600 21,927,824 -0.14(-8.05%)
Feb 17, 2023 1.750 1.765 1.630 1.740 18,433,944 -0.02(-1.14%)
Feb 16, 2023 1.760 1.820 1.710 1.760 16,667,506 -0.06(-3.30%)
Feb 15, 2023 1.710 1.850 1.700 1.820 15,526,320 +0.09(+5.20%)
Feb 14, 2023 1.670 1.760 1.620 1.730 19,692,896 +0.01(+0.58%)
Feb 13, 2023 1.740 1.760 1.670 1.720 12,863,802 -0.01(-0.58%)
Feb 10, 2023 1.710 1.746 1.660 1.730 21,387,496 -0.02(-1.14%)
Feb 09, 2023 1.880 1.890 1.740 1.750 12,295,418 -0.08(-4.37%)
Feb 08, 2023 1.980 2.000 1.800 1.830 16,905,862 -0.17(-8.50%)
Feb 07, 2023 1.940 2.020 1.900 2.000 19,676,702 +0.04(+2.04%)
Feb 06, 2023 2.070 2.070 1.930 1.960 16,720,545 -0.10(-4.85%)
Feb 03, 2023 2.060 2.170 2.000 2.060 21,064,212 -0.13(-5.94%)
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%)
Dec 01, 2022 1.970 2.010 1.920 1.980 20,193,430 -0.01(-0.50%)
Nov 30, 2022 1.870 1.990 1.750 1.990 39,144,684 +0.14(+7.57%)
Nov 29, 2022 1.880 1.950 1.840 1.850 19,120,564 +0.01(+0.54%)
Nov 28, 2022 1.990 2.000 1.810 1.840 23,572,142 -0.15(-7.54%)
Nov 25, 2022 1.980 2.010 1.940 1.990 9,688,801 +0.01(+0.51%)
Nov 23, 2022 2.000 2.020 1.950 1.980 22,600,764 -0.02(-1.00%)
Nov 22, 2022 2.120 2.140 1.940 2.000 30,181,760 -0.09(-4.31%)
Nov 21, 2022 2.160 2.190 2.040 2.090 34,924,632 -0.10(-4.57%)
Nov 18, 2022 2.200 2.210 2.150 2.190 21,232,620 +0.04(+1.86%)
Nov 17, 2022 2.220 2.230 1.960 2.150 58,109,892 -0.17(-7.33%)
Nov 16, 2022 2.430 2.480 2.310 2.320 36,506,976 -0.35(-13.11%)
Nov 15, 2022 2.710 2.760 2.400 2.670 44,155,992 -0.01(-0.37%)
Nov 14, 2022 2.830 2.860 2.620 2.680 25,485,822 -0.17(-5.96%)
Nov 11, 2022 2.570 2.940 2.519 2.850 28,416,564 +0.21(+7.95%)
Nov 10, 2022 2.510 2.650 2.380 2.640 27,059,528 +0.34(+14.78%)
Nov 09, 2022 2.480 2.480 2.280 2.300 25,675,196 -0.24(-9.45%)
Nov 08, 2022 2.400 2.650 2.360 2.540 23,718,792 +0.15(+6.28%)
Nov 07, 2022 2.530 2.580 2.350 2.390 21,499,336 -0.11(-4.40%)
Nov 04, 2022 2.650 2.670 2.400 2.500 23,775,628 -0.08(-3.10%)
Nov 03, 2022 2.560 2.760 2.530 2.580 15,719,646 -0.06(-2.27%)
Nov 02, 2022 2.730 2.885 2.625 2.640 20,050,236 -0.10(-3.65%)
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.