Financial News

Ginkgo Bioworks Hldgs Inc (NY: DNA )

0.2800 -0.0231 (-7.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.5350 0.5810 0.5213 0.5416 49,689,896 +0.01(+2.48%)
May 31, 2024 0.5593 0.5663 0.5050 0.5285 72,373,360 -0.03(-5.51%)
May 30, 2024 0.5800 0.5822 0.5560 0.5593 30,222,680 -0.00(-0.25%)
May 29, 2024 0.6141 0.6213 0.5523 0.5607 57,868,700 -0.06(-10.27%)
May 28, 2024 0.6741 0.6790 0.6139 0.6249 69,471,408 -0.04(-5.48%)
May 24, 2024 0.6565 0.6789 0.6316 0.6611 44,603,976 +0.00(+0.70%)
May 23, 2024 0.7199 0.7199 0.6511 0.6565 85,719,136 -0.04(-6.35%)
May 22, 2024 0.7399 0.7400 0.6900 0.7010 47,422,012 -0.03(-4.14%)
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 0.9222 0.9521 0.8800 0.8934 44,969,968 -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%)
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