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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8250 -0.0450 (-5.17%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 24, 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 (%)
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%)
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.