Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.6611 +0.0046 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6565 0.6789 0.6316 0.6611 44,603,976 +0.00(+0.70%)
May 23, 2024 0.7199 0.7199 0.6511 0.6565 85,719,136 -0.04(-6.35%)
May 22, 2024 0.7399 0.7400 0.6900 0.7010 47,422,012 -0.03(-4.14%)
May 21, 2024 0.7741 0.7741 0.7210 0.7313 49,096,640 -0.03(-4.54%)
May 20, 2024 0.8300 0.8300 0.7522 0.7661 41,892,416 -0.04(-4.90%)
May 17, 2024 0.8400 0.8694 0.7890 0.8056 31,425,662 -0.03(-3.98%)
May 16, 2024 0.8225 0.8585 0.8039 0.8390 32,255,632 -0.00(-0.01%)
May 15, 2024 0.8980 0.9316 0.7800 0.8391 66,389,480 -0.02(-2.75%)
May 14, 2024 0.8300 0.9645 0.8177 0.8628 72,400,096 +0.02(+2.63%)
May 13, 2024 0.7740 0.8800 0.7609 0.8407 70,591,616 +0.08(+10.49%)
May 10, 2024 0.7970 0.8276 0.7202 0.7609 124,480,984 -0.16(-17.29%)
May 09, 2024 0.9099 0.9634 0.8830 0.9200 60,383,032 +0.03(+2.98%)
May 08, 2024 0.9200 0.9521 0.8800 0.8934 44,969,696 -0.04(-4.35%)
May 07, 2024 1.000 1.010 0.9300 0.9340 48,468,880 -0.05(-5.48%)
May 06, 2024 0.9800 1.030 0.9610 0.9881 30,745,580 +0.03(+3.47%)
May 03, 2024 0.9090 1.000 0.8899 0.9550 54,557,336 +0.09(+10.90%)
May 02, 2024 0.8800 0.9100 0.8200 0.8611 49,754,084 +0.02(+2.26%)
May 01, 2024 0.8846 0.9192 0.7907 0.8421 86,169,688 -0.05(-5.50%)
Apr 30, 2024 0.9800 1.010 0.8910 0.8911 66,192,912 -0.10(-9.97%)
Apr 29, 2024 0.8601 1.130 0.8600 0.9898 75,543,624 +0.13(+15.08%)
Apr 26, 2024 0.7782 0.8700 0.7551 0.8601 71,222,600 +0.08(+10.60%)
Apr 25, 2024 0.8200 0.8210 0.7403 0.7777 72,769,368 -0.07(-8.05%)
Apr 24, 2024 0.8900 0.8950 0.8168 0.8458 45,503,024 -0.02(-2.84%)
Apr 23, 2024 0.8350 0.9328 0.8350 0.8705 55,621,968 +0.03(+3.29%)
Apr 22, 2024 0.8500 0.8715 0.8100 0.8428 51,995,172 -0.02(-2.56%)
Apr 19, 2024 0.9135 0.9387 0.8510 0.8649 38,940,752 -0.06(-6.46%)
Apr 18, 2024 0.8660 0.9541 0.8520 0.9246 39,272,776 +0.05(+6.08%)
Apr 17, 2024 0.9200 0.9480 0.8500 0.8716 43,757,008 -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 20,371,346 +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 15,239,695 -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%)
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.