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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8716 -0.0419 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 0.9200 0.9480 0.8500 0.8716 43,756,880 -0.04(-4.59%)
Apr 16, 2024 0.9400 0.9598 0.9033 0.9135 30,098,144 -0.04(-3.84%)
Apr 15, 2024 1.030 1.030 0.9250 0.9500 44,045,112 -0.06(-5.94%)
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.