Financial News

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.7313 -0.0348 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.7741 0.7741 0.7210 0.7313 49,096,640 -0.03(-4.54%)
May 20, 2024 0.8300 0.8300 0.7522 0.7661 41,892,416 -0.04(-4.90%)
May 17, 2024 0.8400 0.8694 0.7890 0.8056 31,425,662 -0.03(-3.98%)
May 16, 2024 0.8225 0.8585 0.8039 0.8390 32,255,632 -0.00(-0.01%)
May 15, 2024 0.8980 0.9316 0.7800 0.8391 66,389,480 -0.02(-2.75%)
May 14, 2024 0.8300 0.9645 0.8177 0.8628 72,400,096 +0.02(+2.63%)
May 13, 2024 0.7740 0.8800 0.7609 0.8407 70,591,616 +0.08(+10.49%)
May 10, 2024 0.7970 0.8276 0.7202 0.7609 124,480,984 -0.16(-17.29%)
May 09, 2024 0.9099 0.9634 0.8830 0.9200 60,383,032 +0.03(+2.98%)
May 08, 2024 0.9200 0.9521 0.8800 0.8934 44,969,696 -0.04(-4.35%)
May 07, 2024 1.000 1.010 0.9300 0.9340 48,468,880 -0.05(-5.48%)
May 06, 2024 0.9800 1.030 0.9610 0.9881 30,745,580 +0.03(+3.47%)
May 03, 2024 0.9090 1.000 0.8899 0.9550 54,557,336 +0.09(+10.90%)
May 02, 2024 0.8800 0.9100 0.8200 0.8611 49,754,084 +0.02(+2.26%)
May 01, 2024 0.8846 0.9192 0.7907 0.8421 86,169,688 -0.05(-5.50%)
Apr 30, 2024 0.9800 1.010 0.8910 0.8911 66,192,912 -0.10(-9.97%)
Apr 29, 2024 0.8601 1.130 0.8600 0.9898 75,543,624 +0.13(+15.08%)
Apr 26, 2024 0.7782 0.8700 0.7551 0.8601 71,222,600 +0.08(+10.60%)
Apr 25, 2024 0.8200 0.8210 0.7403 0.7777 72,769,368 -0.07(-8.05%)
Apr 24, 2024 0.8900 0.8950 0.8168 0.8458 45,503,024 -0.02(-2.84%)
Apr 23, 2024 0.8350 0.9328 0.8350 0.8705 55,621,968 +0.03(+3.29%)
Apr 22, 2024 0.8500 0.8715 0.8100 0.8428 51,995,172 -0.02(-2.56%)
Apr 19, 2024 0.9135 0.9387 0.8510 0.8649 38,940,752 -0.06(-6.46%)
Apr 18, 2024 0.8660 0.9541 0.8520 0.9246 39,272,776 +0.05(+6.08%)
Apr 17, 2024 0.9200 0.9480 0.8500 0.8716 43,757,008 -0.04(-4.59%)
Apr 16, 2024 0.9400 0.9598 0.9033 0.9135 30,098,144 -0.04(-3.84%)
Apr 15, 2024 1.030 1.030 0.9250 0.9500 44,045,112 -0.06(-5.94%)
Apr 12, 2024 1.060 1.070 1.010 1.010 14,168,332 -0.04(-3.81%)
Apr 11, 2024 1.120 1.150 0.9928 1.050 50,936,472 -0.07(-6.25%)
Apr 10, 2024 1.100 1.140 1.090 1.120 15,684,003 -0.04(-3.45%)
Apr 09, 2024 1.110 1.190 1.110 1.160 20,371,346 +0.05(+4.50%)
Apr 08, 2024 1.070 1.120 1.070 1.110 14,579,392 +0.03(+2.78%)
Apr 05, 2024 1.060 1.100 1.050 1.080 16,113,048 +0.01(+0.93%)
Apr 04, 2024 1.100 1.130 1.070 1.070 15,239,695 -0.02(-1.83%)
Apr 03, 2024 1.050 1.120 1.030 1.090 17,003,012 +0.04(+3.81%)
Apr 02, 2024 1.100 1.110 1.030 1.050 27,097,620 -0.07(-6.25%)
Apr 01, 2024 1.180 1.190 1.080 1.120 17,862,008 -0.04(-3.45%)
Mar 28, 2024 1.110 1.180 1.172 1.160 26,133,070 +0.06(+5.45%)
Mar 27, 2024 1.070 1.110 1.060 1.100 16,539,327 +0.03(+2.80%)
Mar 26, 2024 1.090 1.120 1.070 1.070 11,297,326 -0.02(-1.83%)
Mar 25, 2024 1.070 1.100 1.060 1.090 11,284,208 +0.02(+1.87%)
Mar 22, 2024 1.120 1.130 1.070 1.070 13,280,955 -0.07(-6.14%)
Mar 21, 2024 1.170 1.190 1.110 1.140 13,043,170 -0.01(-0.87%)
Mar 20, 2024 1.070 1.170 1.060 1.150 15,325,312 +0.06(+5.50%)
Mar 19, 2024 1.080 1.110 1.070 1.090 16,222,163 +0.00(+0.00%)
Mar 18, 2024 1.070 1.110 1.030 1.090 21,124,792 +0.01(+0.93%)
Mar 15, 2024 1.070 1.110 1.060 1.080 41,808,064 +0.02(+1.89%)
Mar 14, 2024 1.170 1.170 1.050 1.060 41,198,872 -0.11(-9.40%)
Mar 13, 2024 1.180 1.230 1.160 1.170 15,623,765 +0.00(+0.00%)
Mar 12, 2024 1.220 1.220 1.170 1.170 21,468,032 -0.05(-4.10%)
Mar 11, 2024 1.210 1.260 1.190 1.220 18,332,076 +0.00(+0.00%)
Mar 08, 2024 1.220 1.280 1.180 1.220 21,187,312 +0.02(+1.67%)
Mar 07, 2024 1.220 1.240 1.180 1.200 17,796,292 -0.02(-1.64%)
Mar 06, 2024 1.200 1.240 1.190 1.220 17,951,336 +0.07(+6.09%)
Mar 05, 2024 1.230 1.260 1.130 1.150 50,329,672 -0.11(-8.73%)
Mar 04, 2024 1.320 1.320 1.250 1.260 32,390,334 -0.03(-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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback