Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ginkgo Bioworks Hldgs Inc
(NY:
DNA
)
8.150
-0.150 (-1.81%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
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%)
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
.