Canada markets open in 3 hours 4 minutes

Ginkgo Bioworks Holdings, Inc. (DNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.9246+0.0530 (+6.08%)
At close: 04:00PM EDT
0.9100 -0.01 (-1.58%)
Pre-Market: 05:54AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.86600.95400.85200.92500.925039,266,600
Apr 17, 20240.91800.94800.85000.87200.872043,761,500
Apr 16, 20240.94000.96000.90300.91400.914030,106,600
Apr 15, 20241.03001.03000.92500.95000.950044,070,400
Apr 12, 20241.06001.07001.01001.01001.010014,067,300
Apr 11, 20241.12001.15000.99301.05001.050050,941,200
Apr 10, 20241.10001.14001.09001.12001.120015,690,400
Apr 09, 20241.11001.19001.11001.16001.160020,378,000
Apr 08, 20241.07001.12001.07001.11001.110014,581,800
Apr 05, 20241.06001.10001.05001.08001.080016,091,200
Apr 04, 20241.10001.13001.07001.07001.070015,252,000
Apr 03, 20241.05001.12001.03001.09001.090017,008,200
Apr 02, 20241.10001.11001.03001.05001.050027,115,600
Apr 01, 20241.18001.19001.08001.12001.120017,867,900
Mar 28, 20241.11001.20001.10001.16001.160026,133,100
Mar 27, 20241.07001.13001.06001.10001.100016,549,200
Mar 26, 20241.09001.12001.07001.07001.070011,310,600
Mar 25, 20241.07001.10001.06001.09001.090011,286,000
Mar 22, 20241.12001.13001.07001.07001.070013,196,600
Mar 21, 20241.17001.19001.11001.14001.140013,050,400
Mar 20, 20241.07001.17001.06001.15001.150015,412,800
Mar 19, 20241.08001.11001.07001.09001.090016,231,800
Mar 18, 20241.07001.11001.03001.09001.090021,144,700
Mar 15, 20241.07001.11001.06001.08001.080041,747,300
Mar 14, 20241.17001.17001.05001.06001.060041,230,800
Mar 13, 20241.18001.23001.16001.17001.170015,643,500
Mar 12, 20241.22001.22001.17001.17001.170021,493,200
Mar 11, 20241.21001.26001.19001.22001.220018,394,000
Mar 08, 20241.21501.28001.18001.22001.220021,156,500
Mar 07, 20241.22001.24001.18001.20001.200017,794,500
Mar 06, 20241.20001.24001.19001.22001.220017,970,400
Mar 05, 20241.23001.26001.13001.15001.150050,418,700
Mar 04, 20241.32001.32001.25001.26001.260032,497,600
Mar 01, 20241.28001.40001.22001.29001.290060,292,400
Feb 29, 20241.54001.61001.44001.52001.520035,683,400
Feb 28, 20241.50001.57001.47001.52001.520021,541,800
Feb 27, 20241.40001.55001.40001.53001.530023,656,400
Feb 26, 20241.32001.42001.31001.40001.400018,734,600
Feb 23, 20241.33001.35001.30001.32001.32009,587,200
Feb 22, 20241.34001.38001.29001.32001.320018,141,100
Feb 21, 20241.35001.37001.29001.29001.290016,007,700
Feb 20, 20241.43001.48001.36001.37001.370019,644,100
Feb 16, 20241.51001.51001.44001.47001.470023,386,700
Feb 15, 20241.52001.59001.50201.55001.550026,771,000
Feb 14, 20241.38001.50001.36001.49001.490024,803,400
Feb 13, 20241.40001.44001.34001.35001.350027,322,300
Feb 12, 20241.40001.53001.39501.51001.510024,152,000
Feb 09, 20241.32001.42001.30001.41001.410027,433,700
Feb 08, 20241.23001.33001.23001.30001.300019,859,200
Feb 07, 20241.28001.29001.22001.24001.240010,863,100
Feb 06, 20241.22001.30001.21001.29001.290016,037,500
Feb 05, 20241.25001.26001.20001.22001.220015,353,800
Feb 02, 20241.23001.28001.17001.27001.270027,064,000
Feb 01, 20241.24001.27001.18001.27001.270016,474,200
Jan 31, 20241.26001.32001.21001.21001.210027,840,700
Jan 30, 20241.35001.36001.27001.27001.270019,614,700
Jan 29, 20241.30001.37001.26001.35001.350020,000,100
Jan 26, 20241.26001.33001.25001.29001.290014,967,900
Jan 25, 20241.25001.27401.22001.26001.260019,078,000
Jan 24, 20241.30001.31001.24001.24001.240018,051,000
Jan 23, 20241.26001.30001.21001.27001.270018,214,700
Jan 22, 20241.22001.35001.22001.23001.230022,037,600
Jan 19, 20241.22001.24001.15001.21001.210020,493,200
Jan 18, 20241.20001.23001.15001.18001.180026,110,700
Jan 17, 20241.21001.21001.12001.15001.150032,791,200
Jan 16, 20241.31001.31001.21001.22001.220031,081,200
Jan 12, 20241.36001.40001.30001.30001.300023,709,000
Jan 11, 20241.39501.40001.30501.34001.340028,422,500
Jan 10, 20241.53001.53001.38501.41001.410030,308,800
Jan 09, 20241.54001.57001.49001.51001.510019,435,500
Jan 08, 20241.53001.59001.51001.56001.560018,340,300
Jan 05, 20241.53001.59001.49001.53001.530020,549,700
Jan 04, 20241.55001.59001.50001.56001.560019,230,400
Jan 03, 20241.65001.65001.51001.54001.540027,854,600
Jan 02, 20241.66001.72001.62001.67001.670018,207,000
Dec 29, 20231.77001.80001.65001.69001.690018,258,700
Dec 28, 20231.73001.79001.71001.77001.770017,028,100
Dec 27, 20231.83001.85001.75001.77001.770014,000,800
Dec 26, 20231.76001.83001.74001.79001.790012,661,200
Dec 22, 20231.78001.83001.73001.75001.750012,691,900
Dec 21, 20231.76001.79001.69001.76001.760020,890,600
Dec 20, 20231.80001.88001.69001.70001.700031,444,500
Dec 19, 20231.62001.81001.61001.79001.790032,229,200
Dec 18, 20231.61001.62001.55001.58001.580016,213,100
Dec 15, 20231.66001.69001.56001.61001.610030,192,900
Dec 14, 20231.48001.73001.47501.61001.610051,966,100
Dec 13, 20231.33001.45001.28001.44001.440030,564,300
Dec 12, 20231.33001.37001.30001.33001.330010,837,500
Dec 11, 20231.35001.38001.32001.36001.360013,205,700
Dec 08, 20231.30001.37001.28001.36001.360017,905,700
Dec 07, 20231.31001.34001.28001.33001.330012,539,000
Dec 06, 20231.35001.36001.28001.30001.300018,734,100
Dec 05, 20231.38001.39001.28101.30001.300024,209,500
Dec 04, 20231.38001.44001.35001.40001.400022,862,400
Dec 01, 20231.29001.43001.28001.43001.430026,384,800
Nov 30, 20231.42001.42001.29001.29001.290027,608,900
Nov 29, 20231.46001.55001.39001.39001.390020,818,500
Nov 28, 20231.37001.46001.35001.44001.440018,341,100
Nov 27, 20231.44001.46001.38001.39001.390013,716,200
Nov 24, 20231.39001.46001.37001.46001.46006,038,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...