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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.9340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Nov 01, 2022 2.800 2.850 2.730 2.740 13,523,569 +0.01(+0.37%)
Oct 31, 2022 2.680 2.750 2.640 2.730 17,544,892 +0.04(+1.49%)
Oct 28, 2022 2.610 2.700 2.535 2.690 18,261,012 +0.06(+2.28%)
Oct 27, 2022 2.880 2.885 2.620 2.630 20,787,492 -0.15(-5.40%)
Oct 26, 2022 2.690 3.010 2.665 2.780 29,466,448 +0.02(+0.72%)
Oct 25, 2022 2.560 2.810 2.550 2.760 29,708,812 +0.27(+10.84%)
Oct 24, 2022 2.590 2.590 2.430 2.490 20,630,582 -0.08(-3.11%)
Oct 21, 2022 2.450 2.600 2.340 2.570 26,032,476 +0.10(+4.05%)
Oct 20, 2022 2.430 2.550 2.390 2.470 33,681,448 +0.03(+1.23%)
Oct 19, 2022 2.600 2.605 2.430 2.440 28,779,018 -0.22(-8.27%)
Oct 18, 2022 2.760 2.830 2.540 2.660 34,117,848 +0.03(+1.14%)
Oct 17, 2022 2.670 2.720 2.550 2.630 18,968,940 +0.04(+1.54%)
Oct 14, 2022 2.900 2.960 2.550 2.590 26,871,122 -0.25(-8.80%)
Oct 13, 2022 2.710 2.910 2.660 2.840 25,583,658 -0.01(-0.35%)
Oct 12, 2022 2.990 3.010 2.710 2.850 24,455,696 -0.13(-4.36%)
Oct 11, 2022 2.900 3.100 2.770 2.980 21,223,424 +0.09(+3.11%)
Oct 10, 2022 3.080 3.120 2.720 2.890 27,536,896 -0.20(-6.47%)
Oct 07, 2022 3.140 3.250 3.070 3.090 21,027,112 -0.14(-4.33%)
Oct 06, 2022 3.300 3.410 3.155 3.230 22,923,892 -0.08(-2.42%)
Oct 05, 2022 3.330 3.425 3.220 3.310 22,208,328 -0.21(-5.97%)
Oct 04, 2022 3.290 3.520 3.260 3.520 31,202,640 +0.38(+12.10%)
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.