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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

7.663 +0.063 (+0.83%)
Streaming Delayed Price Updated: 10:04 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 8.150 8.170 7.420 7.600 1,064,545 -0.55(-6.75%)
Sep 30, 2024 8.010 8.400 7.910 8.150 835,590 +0.06(+0.74%)
Sep 27, 2024 7.860 8.200 7.730 8.090 724,766 +0.39(+5.06%)
Sep 26, 2024 7.970 8.165 7.420 7.700 1,189,760 -0.06(-0.77%)
Sep 25, 2024 8.020 8.420 7.740 7.760 1,206,316 -0.31(-3.84%)
Sep 24, 2024 7.950 8.400 7.900 8.070 1,541,024 +0.24(+3.07%)
Sep 23, 2024 7.930 7.990 7.370 7.830 1,697,955 -0.18(-2.25%)
Sep 20, 2024 8.310 8.490 7.735 8.010 3,569,608 -0.30(-3.61%)
Sep 19, 2024 7.780 8.709 7.630 8.310 3,107,765 +0.90(+12.15%)
Sep 18, 2024 6.950 7.800 6.810 7.410 2,834,587 +0.60(+8.81%)
Sep 17, 2024 6.370 7.530 6.275 6.810 3,312,440 +0.58(+9.31%)
Sep 16, 2024 6.310 6.690 6.035 6.230 1,858,137 -0.09(-1.42%)
Sep 13, 2024 6.300 6.520 6.209 6.320 2,128,584 +0.05(+0.80%)
Sep 12, 2024 6.320 6.325 6.020 6.270 1,100,476 +0.03(+0.48%)
Sep 11, 2024 5.850 6.240 5.760 6.240 1,396,025 +0.36(+6.12%)
Sep 10, 2024 5.420 5.920 5.260 5.880 1,715,270 +0.52(+9.70%)
Sep 09, 2024 5.690 5.720 5.290 5.360 2,104,466 -0.29(-5.13%)
Sep 06, 2024 6.060 6.150 5.640 5.650 1,958,272 -0.49(-7.98%)
Sep 05, 2024 6.240 6.449 6.080 6.140 1,119,840 -0.10(-1.60%)
Sep 04, 2024 6.000 6.528 6.000 6.240 1,572,634 +0.14(+2.30%)
Sep 03, 2024 6.570 6.682 6.010 6.100 1,921,444 -0.59(-8.82%)
Aug 30, 2024 7.240 7.260 6.640 6.690 1,451,809 -0.40(-5.64%)
Aug 29, 2024 7.190 7.500 7.030 7.090 760,153 +0.01(+0.14%)
Aug 28, 2024 7.450 7.650 7.050 7.080 1,511,185 -0.45(-5.98%)
Aug 27, 2024 7.770 7.960 7.260 7.530 2,730,781 -0.35(-4.44%)
Aug 26, 2024 8.190 8.190 7.780 7.880 1,793,216 -0.27(-3.31%)
Aug 23, 2024 8.401 8.780 8.045 8.150 1,379,018 -0.15(-1.81%)
Aug 22, 2024 9.150 9.200 8.080 8.300 2,724,559 -1.01(-10.85%)
Aug 21, 2024 7.700 9.330 7.505 9.310 3,441,322 +1.60(+20.75%)
Aug 20, 2024 9.320 9.320 7.290 7.710 3,825,712 +7.48(+3194.87%)
Aug 19, 2024 0.2300 0.2350 0.2112 0.2340 52,487,364 +0.01(+5.64%)
Aug 16, 2024 0.2475 0.2490 0.2100 0.2215 74,059,920 -0.03(-13.00%)
Aug 15, 2024 0.2300 0.2570 0.2330 0.2546 50,757,768 +0.01(+5.21%)
Aug 14, 2024 0.2792 0.2800 0.2220 0.2420 59,209,020 -0.04(-13.85%)
Aug 13, 2024 0.2605 0.2850 0.2600 0.2809 26,803,168 +0.02(+7.21%)
Aug 12, 2024 0.2665 0.2850 0.2500 0.2620 23,945,384 -0.01(-3.03%)
Aug 09, 2024 0.3100 0.3261 0.2655 0.2702 47,170,748 -0.02(-5.46%)
Aug 08, 2024 0.2980 0.3099 0.2840 0.2858 30,804,036 +0.01(+4.15%)
Aug 07, 2024 0.2900 0.3045 0.2744 0.2744 48,967,400 -0.01(-4.59%)
Aug 06, 2024 0.3000 0.3148 0.2810 0.2876 40,745,252 -0.02(-5.33%)
Aug 05, 2024 0.2700 0.3115 0.2555 0.3038 55,168,848 -0.01(-3.43%)
Aug 02, 2024 0.3400 0.3415 0.2789 0.3146 98,044,064 -0.06(-14.97%)
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.