Ginkgo Bioworks Hldgs Inc (NY: DNA )

2.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 2.470 2.660 2.381 2.520 26,343,380 +0.09(+3.70%)
May 18, 2022 2.590 2.720 2.430 2.430 29,781,080 -0.31(-11.31%)
May 17, 2022 2.550 2.840 2.420 2.740 35,926,928 +0.31(+12.76%)
May 16, 2022 2.650 2.720 2.420 2.430 21,889,112 -0.23(-8.65%)
May 13, 2022 2.510 2.760 2.450 2.660 33,743,220 +0.28(+11.76%)
May 12, 2022 2.140 2.490 2.090 2.380 26,678,892 +0.18(+8.18%)
May 11, 2022 2.360 2.650 2.180 2.200 29,243,050 -0.21(-8.71%)
May 10, 2022 2.550 2.670 2.190 2.410 29,785,152 +0.03(+1.26%)
May 09, 2022 2.640 2.800 2.320 2.380 29,642,720 -0.33(-12.18%)
May 06, 2022 2.950 2.950 2.650 2.710 22,261,106 -0.22(-7.51%)
May 05, 2022 3.190 3.275 2.900 2.930 19,079,276 -0.36(-10.94%)
May 04, 2022 3.230 3.390 3.050 3.290 23,039,610 +0.07(+2.17%)
May 03, 2022 3.140 3.230 3.055 3.220 14,154,674 +0.09(+2.88%)
May 02, 2022 2.900 3.150 2.792 3.130 22,752,436 +0.23(+7.93%)
Apr 29, 2022 3.120 3.225 2.890 2.900 18,068,314 -0.22(-7.05%)
Apr 28, 2022 3.460 3.480 3.000 3.120 23,377,992 -0.31(-9.04%)
Apr 27, 2022 3.740 3.830 3.420 3.430 13,745,998 -0.26(-7.05%)
Apr 26, 2022 3.830 3.890 3.610 3.690 14,706,747 -0.19(-4.90%)
Apr 25, 2022 3.310 3.920 3.310 3.880 23,476,756 +0.48(+14.12%)
Apr 22, 2022 3.480 3.660 3.385 3.400 19,599,724 -0.05(-1.45%)
Apr 21, 2022 3.800 3.350 3.450 18,388,184 -0.19(-5.22%)
Apr 20, 2022 3.800 3.810 3.610 3.640 15,701,628 -0.18(-4.71%)
Apr 19, 2022 3.600 3.970 3.590 3.820 13,859,875 +0.19(+5.23%)
Apr 18, 2022 3.750 3.830 3.505 3.630 14,436,061 -0.21(-5.47%)
Apr 14, 2022 3.830 3.985 3.730 3.840 20,599,512 +0.01(+0.26%)
Apr 13, 2022 3.420 3.880 3.420 3.830 21,011,348 +0.38(+11.01%)
Apr 12, 2022 3.420 3.620 3.370 3.450 16,219,999 +0.10(+2.99%)
Apr 11, 2022 3.450 3.545 3.245 3.350 16,095,955 -0.18(-5.10%)
Apr 08, 2022 3.400 3.580 3.315 3.530 21,620,476 +0.12(+3.52%)
Apr 07, 2022 3.500 3.560 3.250 3.410 21,487,498 -0.12(-3.40%)
Apr 06, 2022 3.520 3.600 3.340 3.530 22,097,576 -0.08(-2.22%)
Apr 05, 2022 4.040 4.090 3.520 3.610 35,482,260 -0.52(-12.59%)
Apr 04, 2022 4.230 4.410 4.065 4.130 22,754,722 -0.07(-1.67%)
Apr 01, 2022 4.090 4.350 3.950 4.200 23,373,860 +0.17(+4.22%)
Mar 31, 2022 4.230 4.270 4.020 4.030 32,011,094 -0.19(-4.50%)
Mar 30, 2022 4.520 4.650 4.170 4.220 34,352,484 -0.37(-8.06%)
Mar 29, 2022 4.130 4.630 4.120 4.590 62,169,448 +0.85(+22.73%)
Mar 28, 2022 3.700 3.886 3.595 3.740 27,475,196 +0.08(+2.19%)
Mar 25, 2022 3.680 3.680 3.440 3.660 26,428,792 -0.06(-1.61%)
Mar 24, 2022 3.560 3.800 3.420 3.720 25,953,196 +0.20(+5.68%)
Mar 23, 2022 3.170 3.570 3.110 3.520 37,221,228 +0.33(+10.34%)
Mar 22, 2022 2.970 3.345 2.920 3.190 23,636,206 +0.22(+7.41%)
Mar 21, 2022 3.050 3.099 2.840 2.970 12,441,522 -0.08(-2.62%)
Mar 18, 2022 3.040 3.160 2.920 3.050 38,312,824 +0.08(+2.69%)
Mar 17, 2022 2.920 3.000 2.800 2.970 14,908,352 -0.02(-0.67%)
Mar 16, 2022 2.980 3.080 2.720 2.990 32,700,940 +0.08(+2.75%)
Mar 15, 2022 2.820 3.160 2.620 2.910 19,232,254 +0.08(+2.83%)
Mar 14, 2022 3.050 3.090 2.790 2.830 13,461,770 -0.22(-7.21%)
Mar 11, 2022 3.310 3.460 3.040 3.050 9,619,001 -0.32(-9.50%)
Mar 10, 2022 3.360 3.435 3.140 3.370 9,415,802 -0.10(-2.88%)
Mar 09, 2022 3.620 3.630 3.320 3.470 11,185,565 -0.01(-0.29%)
Mar 08, 2022 3.430 3.620 3.250 3.480 12,664,009 +0.03(+0.87%)
Mar 07, 2022 3.500 3.560 3.410 3.450 17,014,018 +0.02(+0.58%)
Mar 04, 2022 3.810 3.855 3.390 3.430 13,231,332 -0.43(-11.14%)
Mar 03, 2022 4.260 4.280 3.810 3.860 12,737,588 -0.39(-9.18%)
Mar 02, 2022 4.430 4.440 4.125 4.250 5,872,209 -0.04(-0.93%)
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.