Skip to main content

Ginkgo Bioworks Hldgs Inc (NY: DNA )

8.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 8.200 8.600 7.880 8.310 841,271 +0.32(+4.01%)
Nov 05, 2024 7.530 8.030 7.530 7.990 922,440 +0.36(+4.72%)
Nov 04, 2024 7.720 7.890 7.430 7.630 686,883 -0.12(-1.55%)
Nov 01, 2024 7.740 7.980 7.655 7.750 434,518 +0.13(+1.71%)
Oct 31, 2024 7.780 7.820 7.500 7.620 629,977 -0.22(-2.81%)
Oct 30, 2024 7.960 8.390 7.840 7.840 506,069 -0.17(-2.12%)
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%)
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.