Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ginkgo Bioworks Hldgs Inc
(NY:
DNA
)
8.880
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
1,134,692
+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
.