Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

1.010 -0.040 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.060 1.070 1.010 1.010 14,168,332 -0.04(-3.81%)
Apr 11, 2024 1.120 1.150 0.9928 1.050 50,936,472 -0.07(-6.25%)
Apr 10, 2024 1.100 1.140 1.090 1.120 15,684,003 -0.04(-3.45%)
Apr 09, 2024 1.110 1.190 1.110 1.160 20,371,344 +0.05(+4.50%)
Apr 08, 2024 1.070 1.120 1.070 1.110 14,579,392 +0.03(+2.78%)
Apr 05, 2024 1.060 1.100 1.050 1.080 16,113,048 +0.01(+0.93%)
Apr 04, 2024 1.100 1.130 1.070 1.070 15,240,140 -0.02(-1.83%)
Apr 03, 2024 1.050 1.120 1.030 1.090 17,003,012 +0.04(+3.81%)
Apr 02, 2024 1.100 1.110 1.030 1.050 27,097,620 -0.07(-6.25%)
Apr 01, 2024 1.180 1.190 1.080 1.120 17,862,008 -0.04(-3.45%)
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%)
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.