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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.8911 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2022 3.120 3.225 2.890 2.900 18,068,314 -0.22(-7.05%)
Apr 28, 2022 3.460 3.480 3.000 3.120 23,377,992 -0.31(-9.04%)
Apr 27, 2022 3.740 3.830 3.420 3.430 13,745,998 -0.26(-7.05%)
Apr 26, 2022 3.830 3.890 3.610 3.690 14,706,747 -0.19(-4.90%)
Apr 25, 2022 3.310 3.920 3.310 3.880 23,476,756 +0.48(+14.12%)
Apr 22, 2022 3.480 3.660 3.385 3.400 19,599,724 -0.05(-1.45%)
Apr 21, 2022 3.800 3.900 3.350 3.450 18,388,184 -0.19(-5.22%)
Apr 20, 2022 3.800 3.810 3.610 3.640 15,701,628 -0.18(-4.71%)
Apr 19, 2022 3.600 3.970 3.590 3.820 13,859,875 +0.19(+5.23%)
Apr 18, 2022 3.750 3.830 3.505 3.630 14,436,061 -0.21(-5.47%)
Apr 14, 2022 3.830 3.985 3.730 3.840 20,599,512 +0.01(+0.26%)
Apr 13, 2022 3.420 3.880 3.420 3.830 21,011,348 +0.38(+11.01%)
Apr 12, 2022 3.420 3.620 3.370 3.450 16,219,999 +0.10(+2.99%)
Apr 11, 2022 3.450 3.545 3.245 3.350 16,095,955 -0.18(-5.10%)
Apr 08, 2022 3.400 3.580 3.315 3.530 21,620,476 +0.12(+3.52%)
Apr 07, 2022 3.500 3.560 3.250 3.410 21,487,498 -0.12(-3.40%)
Apr 06, 2022 3.520 3.600 3.340 3.530 22,097,576 -0.08(-2.22%)
Apr 05, 2022 4.040 4.090 3.520 3.610 35,482,260 -0.52(-12.59%)
Apr 04, 2022 4.230 4.410 4.065 4.130 22,754,722 -0.07(-1.67%)
Apr 01, 2022 4.090 4.350 3.950 4.200 23,373,860 +0.17(+4.22%)
Mar 31, 2022 4.230 4.270 4.020 4.030 32,011,094 -0.19(-4.50%)
Mar 30, 2022 4.520 4.650 4.170 4.220 34,352,484 -0.37(-8.06%)
Mar 29, 2022 4.130 4.630 4.120 4.590 62,169,448 +0.85(+22.73%)
Mar 28, 2022 3.700 3.886 3.595 3.740 27,475,196 +0.08(+2.19%)
Mar 25, 2022 3.680 3.680 3.440 3.660 26,428,792 -0.06(-1.61%)
Mar 24, 2022 3.560 3.800 3.420 3.720 25,953,196 +0.20(+5.68%)
Mar 23, 2022 3.170 3.570 3.110 3.520 37,221,224 +0.33(+10.34%)
Mar 22, 2022 2.970 3.345 2.920 3.190 23,636,206 +0.22(+7.41%)
Mar 21, 2022 3.050 3.099 2.840 2.970 12,441,520 -0.08(-2.62%)
Mar 18, 2022 3.040 3.160 2.920 3.050 38,312,824 +0.08(+2.69%)
Mar 17, 2022 2.920 3.000 2.800 2.970 14,908,352 -0.02(-0.67%)
Mar 16, 2022 2.980 3.080 2.720 2.990 32,700,938 +0.08(+2.75%)
Mar 15, 2022 2.820 3.160 2.620 2.910 19,232,254 +0.08(+2.83%)
Mar 14, 2022 3.050 3.090 2.790 2.830 13,461,770 -0.22(-7.21%)
Mar 11, 2022 3.310 3.460 3.040 3.050 9,619,001 -0.32(-9.50%)
Mar 10, 2022 3.360 3.435 3.140 3.370 9,415,802 -0.10(-2.88%)
Mar 09, 2022 3.620 3.630 3.320 3.470 11,185,565 -0.01(-0.29%)
Mar 08, 2022 3.430 3.620 3.250 3.480 12,664,009 +0.03(+0.87%)
Mar 07, 2022 3.500 3.560 3.340 3.450 17,014,018 +0.02(+0.58%)
Mar 04, 2022 3.810 3.855 3.390 3.430 13,231,332 -0.43(-11.14%)
Mar 03, 2022 4.260 4.280 3.810 3.860 12,737,588 -0.39(-9.18%)
Mar 02, 2022 4.430 4.440 4.125 4.250 5,872,209 -0.04(-0.93%)
Mar 01, 2022 4.530 4.720 4.230 4.290 9,688,110 -0.21(-4.67%)
Feb 28, 2022 4.400 4.530 4.250 4.500 8,635,808 +0.09(+2.04%)
Feb 25, 2022 4.570 4.500 4.300 4.410 8,793,146 -0.20(-4.34%)
Feb 24, 2022 4.050 4.640 4.000 4.610 12,242,723 +0.34(+7.96%)
Feb 23, 2022 4.410 4.460 4.140 4.270 9,011,722 +0.05(+1.18%)
Feb 22, 2022 4.500 4.680 4.185 4.220 10,284,242 -0.43(-9.25%)
Feb 18, 2022 4.650 0 -0.29(-5.87%)
Feb 17, 2022 5.330 5.345 4.890 4.940 7,316,637 -0.50(-9.19%)
Feb 16, 2022 5.450 5.490 5.145 5.440 8,739,336 -0.11(-1.98%)
Feb 15, 2022 5.260 5.560 5.110 5.550 7,907,496 +0.38(+7.35%)
Feb 14, 2022 5.320 5.480 5.080 5.170 7,214,367 -0.27(-4.96%)
Feb 11, 2022 5.800 6.010 5.250 5.440 11,040,222 -0.32(-5.56%)
Feb 10, 2022 5.640 6.300 5.600 5.760 13,804,233 -0.13(-2.21%)
Feb 09, 2022 5.500 5.970 5.385 5.890 18,157,792 +0.49(+9.07%)
Feb 08, 2022 5.930 6.160 5.390 5.400 12,563,642 -0.70(-11.48%)
Feb 07, 2022 6.000 6.310 5.980 6.100 13,608,141 +0.06(+0.99%)
Feb 04, 2022 5.630 6.115 5.630 6.040 11,750,805 +0.30(+5.23%)
Feb 03, 2022 5.850 5.740 13,603,447 -0.40(-6.51%)
Feb 02, 2022 6.250 6.380 5.850 6.140 15,931,944 -0.08(-1.29%)
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.