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

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.2790 -0.0910 (-24.59%)
Streaming Delayed Price Updated: 12:34 PM EDT, Aug 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 (%)
Aug 01, 2024 0.3800 0.4098 0.3518 0.3700 51,809,640 -0.01(-2.63%)
Jul 31, 2024 0.3654 0.3980 0.3609 0.3800 32,601,620 +0.01(+4.00%)
Jul 30, 2024 0.3704 0.3750 0.3430 0.3654 17,566,744 +0.00(+0.30%)
Jul 29, 2024 0.3800 0.3888 0.3535 0.3643 33,638,116 -0.01(-1.59%)
Jul 26, 2024 0.3343 0.3789 0.3318 0.3702 43,960,948 +0.03(+9.98%)
Jul 25, 2024 0.2900 0.3449 0.2900 0.3366 49,622,760 +0.03(+11.09%)
Jul 24, 2024 0.3000 0.3350 0.2940 0.3030 36,176,024 +0.00(+0.60%)
Jul 23, 2024 0.2837 0.3072 0.2800 0.3012 28,246,920 +0.02(+5.28%)
Jul 22, 2024 0.2930 0.2971 0.2749 0.2861 28,400,064 +0.01(+2.18%)
Jul 19, 2024 0.3000 0.3058 0.2800 0.2800 38,328,548 -0.02(-7.62%)
Jul 18, 2024 0.3300 0.3389 0.3000 0.3031 34,486,916 -0.03(-8.79%)
Jul 17, 2024 0.3600 0.3693 0.3000 0.3323 68,364,312 -0.02(-5.06%)
Jul 16, 2024 0.2990 0.3682 0.2902 0.3500 104,586,712 +0.06(+20.65%)
Jul 15, 2024 0.2981 0.3018 0.2800 0.2901 55,813,376 +0.00(+0.69%)
Jul 12, 2024 0.3200 0.3245 0.2879 0.2881 61,271,396 -0.03(-10.02%)
Jul 11, 2024 0.3400 0.3498 0.3200 0.3202 52,130,792 -0.00(-1.51%)
Jul 10, 2024 0.3100 0.3355 0.3000 0.3251 59,209,116 +0.02(+5.35%)
Jul 09, 2024 0.3400 0.3444 0.3086 0.3086 35,074,440 -0.03(-9.37%)
Jul 08, 2024 0.3335 0.3548 0.3255 0.3405 43,139,352 +0.01(+2.10%)
Jul 05, 2024 0.3730 0.3768 0.3250 0.3335 48,331,752 -0.04(-11.19%)
Jul 03, 2024 0.3444 0.3854 0.3400 0.3755 43,894,240 +0.03(+8.37%)
Jul 02, 2024 0.3200 0.3490 0.3142 0.3465 69,030,704 +0.02(+7.21%)
Jul 01, 2024 0.3400 0.3598 0.2942 0.3232 66,857,384 -0.01(-3.32%)
Jun 28, 2024 0.3060 0.3603 0.3060 0.3343 224,905,600 +0.03(+8.12%)
Jun 27, 2024 0.2708 0.3225 0.2642 0.3092 125,775,808 +0.03(+8.91%)
Jun 26, 2024 0.3000 0.3040 0.2814 0.2839 136,061,392 -0.04(-11.31%)
Jun 25, 2024 0.3588 0.3600 0.3014 0.3201 162,061,088 -0.05(-12.59%)
Jun 24, 2024 0.4100 0.4365 0.3500 0.3662 157,970,752 -0.06(-13.71%)
Jun 21, 2024 0.4090 0.4600 0.4007 0.4244 67,568,512 +0.02(+3.84%)
Jun 20, 2024 0.4160 0.4241 0.4050 0.4087 30,623,748 -0.01(-2.92%)
Jun 18, 2024 0.4200 0.4330 0.4133 0.4210 28,558,116 -0.01(-1.82%)
Jun 17, 2024 0.4500 0.4638 0.4251 0.4288 59,388,448 -0.02(-4.65%)
Jun 14, 2024 0.4620 0.4700 0.4226 0.4497 41,236,984 -0.01(-2.66%)
Jun 13, 2024 0.5200 0.5199 0.4565 0.4620 35,964,152 -0.05(-8.98%)
Jun 12, 2024 0.5400 0.5649 0.5000 0.5076 39,582,516 -0.01(-1.69%)
Jun 11, 2024 0.5050 0.5225 0.4921 0.5163 26,474,476 +0.01(+1.04%)
Jun 10, 2024 0.5200 0.5232 0.4981 0.5110 21,939,970 -0.00(-0.60%)
Jun 07, 2024 0.5317 0.5349 0.5085 0.5141 22,488,088 -0.04(-6.53%)
Jun 06, 2024 0.5200 0.5505 0.5020 0.5500 25,425,530 +0.03(+5.59%)
Jun 05, 2024 0.5250 0.5299 0.4924 0.5209 44,357,760 -0.01(-1.53%)
Jun 04, 2024 0.5463 0.5498 0.5220 0.5290 37,126,284 -0.01(-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.