Ginkgo Bioworks Hldgs Inc (NY: DNA )

8.010 -0.260 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 8.170 8.250 7.940 8.010 518,398 -0.26(-3.14%)
Oct 28, 2024 8.300 8.700 8.110 8.270 577,151 +0.11(+1.35%)
Oct 25, 2024 7.990 8.320 7.750 8.160 891,795 +0.22(+2.77%)
Oct 24, 2024 9.250 9.280 7.830 7.940 1,636,513 -1.11(-12.27%)
Oct 23, 2024 9.270 9.750 8.820 9.050 1,175,290 -0.33(-3.52%)
Oct 22, 2024 8.850 9.510 8.680 9.380 964,805 +0.46(+5.16%)
Oct 21, 2024 8.870 9.140 8.630 8.920 696,951 +0.04(+0.45%)
Oct 18, 2024 8.480 8.960 8.380 8.880 1,036,817 +0.50(+5.97%)
Oct 17, 2024 8.300 8.490 8.030 8.380 713,543 +0.11(+1.33%)
Oct 16, 2024 7.940 8.280 7.621 8.270 882,861 +0.48(+6.16%)
Oct 15, 2024 7.240 7.950 7.140 7.790 848,557 +0.51(+7.01%)
Oct 14, 2024 7.310 7.580 7.160 7.280 599,748 -0.05(-0.68%)
Oct 11, 2024 7.080 7.450 7.021 7.330 891,154 +0.15(+2.09%)
Oct 10, 2024 7.810 7.815 7.060 7.180 1,416,880 -0.73(-9.23%)
Oct 09, 2024 8.270 8.500 7.815 7.910 635,742 -0.43(-5.16%)
Oct 08, 2024 8.230 8.600 8.120 8.340 531,969 -0.02(-0.24%)
Oct 07, 2024 8.360 8.480 8.020 8.360 651,951 +0.03(+0.36%)
Oct 04, 2024 8.280 8.610 8.120 8.330 1,134,416 +0.21(+2.59%)
Oct 03, 2024 7.610 8.150 7.520 8.120 671,864 +0.41(+5.32%)
Oct 02, 2024 7.540 7.720 7.360 7.710 628,948 +0.11(+1.45%)
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 -1.65(-17.63%)
Aug 19, 2024 9.200 9.400 8.448 9.360 1,312,184 +0.50(+5.64%)
Aug 16, 2024 9.900 9.960 8.400 8.860 1,851,498 -1.32(-13.00%)
Aug 15, 2024 9.200 10.28 9.320 10.18 1,268,944 +0.50(+5.21%)
Aug 14, 2024 11.17 11.20 8.880 9.680 1,480,225 -1.56(-13.85%)
Aug 13, 2024 10.42 11.40 10.40 11.24 670,079 +0.76(+7.21%)
Aug 12, 2024 10.66 11.40 10.00 10.48 598,634 -0.33(-3.03%)
Aug 09, 2024 12.40 13.04 10.62 10.81 1,179,268 -0.62(-5.46%)
Aug 08, 2024 11.92 12.40 11.36 11.43 770,100 +0.46(+4.15%)
Aug 07, 2024 11.60 12.18 10.98 10.98 1,224,185 -0.53(-4.59%)
Aug 06, 2024 12.00 12.59 11.24 11.50 1,018,631 -0.65(-5.33%)
Aug 05, 2024 10.80 12.46 10.22 12.15 1,379,221 -0.43(-3.43%)
Aug 02, 2024 13.60 13.66 11.16 12.58 2,451,101 -2.22(-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.