Canada Markets closed

Ginkgo Bioworks Holdings, Inc. (DNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0600-0.1300 (-5.94%)
At close: 04:00PM EST
2.0700 +0.01 (+0.49%)
After hours: 07:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232.06002.17002.00002.06002.060021,046,900
Feb 02, 20232.08002.25002.06002.19002.190031,637,400
Feb 01, 20231.94002.05001.86002.00002.000024,464,200
Jan 31, 20231.86001.96501.79001.95001.950018,157,600
Jan 30, 20231.88001.95001.81001.82001.820020,605,000
Jan 27, 20231.74001.98001.72001.94001.940020,564,700
Jan 26, 20231.81001.86001.71501.75001.750016,461,700
Jan 25, 20231.77001.79001.68001.76001.760012,107,400
Jan 24, 20231.92001.92001.77001.81001.810010,226,600
Jan 23, 20231.67001.88001.67001.84001.840022,498,200
Jan 20, 20231.72001.72001.65001.66001.660014,106,400
Jan 19, 20231.79001.81001.64001.67001.670019,344,100
Jan 18, 20232.05002.06001.81001.83001.830024,331,900
Jan 17, 20231.85002.00001.77001.99001.990020,082,500
Jan 13, 20231.78001.90001.71001.86001.860018,310,600
Jan 12, 20231.71001.86001.63001.84001.840027,558,400
Jan 11, 20231.56001.71001.53001.70001.700027,619,100
Jan 10, 20231.55001.57001.47001.54001.540020,081,600
Jan 09, 20231.55001.62001.46001.56001.560023,627,500
Jan 06, 20231.60001.60001.45001.52001.520017,003,400
Jan 05, 20231.56001.58001.50001.57001.570018,627,300
Jan 04, 20231.58001.62001.45001.59001.590024,188,300
Jan 03, 20231.69001.79001.54001.58001.580017,998,400
Dec 30, 20221.66001.70001.62001.69001.690014,400,500
Dec 29, 20221.67001.75001.61001.67001.670025,228,500
Dec 28, 20221.67001.76001.61001.65001.650016,295,500
Dec 27, 20221.64001.70001.60001.68001.680017,440,600
Dec 23, 20221.66001.67001.62001.66001.660013,238,200
Dec 22, 20221.71001.71001.62001.68001.680020,469,200
Dec 21, 20221.68001.76001.62001.75001.750028,749,800
Dec 20, 20221.66001.70001.62001.65001.650020,087,500
Dec 19, 20221.71001.73001.59001.70001.700028,520,300
Dec 16, 20221.60001.78001.57001.73001.730045,900,100
Dec 15, 20221.64001.67501.58001.63001.630023,624,700
Dec 14, 20221.71001.73001.65001.68001.680023,156,800
Dec 13, 20221.98002.00001.69001.74001.740032,553,900
Dec 12, 20221.82001.93001.78001.88001.880019,932,900
Dec 09, 20221.78001.89001.76001.82001.820019,986,400
Dec 08, 20221.78001.85001.74501.80001.800028,071,600
Dec 07, 20221.68001.76001.64001.75001.750021,677,800
Dec 06, 20221.80001.81001.70001.71001.710013,268,100
Dec 05, 20221.96001.97001.79001.80001.800020,650,300
Dec 02, 20221.90001.99001.83001.99001.990013,500,800
Dec 01, 20221.97002.01001.92001.98001.980020,201,800
Nov 30, 20221.87001.99001.75001.99001.990039,171,100
Nov 29, 20221.88001.95001.84001.85001.850019,159,700
Nov 28, 20221.99002.00001.81001.84001.840023,562,200
Nov 25, 20221.98002.01001.94001.99001.99009,688,800
Nov 23, 20222.00002.02001.95001.98001.980022,600,700
Nov 22, 20222.12002.14001.94002.00002.000030,307,100
Nov 21, 20222.16002.19002.04002.09002.090034,954,800
Nov 18, 20222.20002.21002.15002.19002.190021,132,600
Nov 17, 20222.22002.23001.96002.15002.150058,198,800
Nov 16, 20222.43002.48002.31002.32002.320036,583,600
Nov 15, 20222.71002.76002.40002.67002.670044,274,800
Nov 14, 20222.83002.86002.62002.68002.680025,686,800
Nov 11, 20222.57002.94002.52002.85002.850028,416,600
Nov 10, 20222.51002.65002.38002.64002.640027,090,400
Nov 09, 20222.48002.48002.28002.30002.300025,726,300
Nov 08, 20222.40002.65002.36002.54002.540023,735,800
Nov 07, 20222.53002.58002.35002.39002.390021,520,800
Nov 04, 20222.65002.67002.40002.50002.500023,775,600
Nov 03, 20222.56002.76002.53002.58002.580015,729,400
Nov 02, 20222.73002.88502.62502.64002.640020,052,500
Nov 01, 20222.80002.85002.73002.74002.740013,527,600
Oct 31, 20222.68002.75002.64002.73002.730017,546,000
Oct 28, 20222.61002.70002.53502.69002.690018,261,000
Oct 27, 20222.88002.88502.62002.63002.630020,799,200
Oct 26, 20222.69003.01002.66502.78002.780029,439,400
Oct 25, 20222.56002.81002.55002.76002.760029,764,400
Oct 24, 20222.59002.59002.43002.49002.490020,664,000
Oct 21, 20222.45002.60002.34002.57002.570026,032,500
Oct 20, 20222.43002.55002.39002.47002.470033,692,400
Oct 19, 20222.59502.60502.43002.44002.440028,795,300
Oct 18, 20222.76002.83002.54002.66002.660034,196,400
Oct 17, 20222.67002.72002.55002.63002.630018,913,200
Oct 14, 20222.90002.96002.55002.59002.590026,752,600
Oct 13, 20222.71002.91002.66002.84002.840025,593,000
Oct 12, 20222.99003.01002.71002.85002.850024,470,600
Oct 11, 20222.90003.10002.77002.98002.980021,230,800
Oct 10, 20223.08003.12002.72002.89002.890027,560,500
Oct 07, 20223.14003.25003.07003.09003.090021,027,100
Oct 06, 20223.30003.41003.15503.23003.230022,925,900
Oct 05, 20223.33003.42503.22003.31003.310022,214,100
Oct 04, 20223.29003.52003.26003.52003.520031,208,700
Oct 03, 20223.25003.31003.01003.14003.140021,913,200
Sept 30, 20223.12003.41003.09003.12003.120028,229,500
Sept 29, 20223.34003.35003.13003.13003.130024,848,500
Sept 28, 20222.94003.49002.94003.47003.470043,726,000
Sept 27, 20222.90003.02002.82002.89002.890021,126,000
Sept 26, 20222.74502.90002.73502.80002.800019,118,800
Sept 23, 20222.88002.89502.65002.80002.800028,045,200
Sept 22, 20222.88002.96002.79002.95002.950032,212,100
Sept 21, 20222.95003.19002.85502.87002.870024,887,600
Sept 20, 20223.01003.09002.93002.94002.940017,948,900
Sept 19, 20222.91503.08002.87003.07003.070016,278,700
Sept 16, 20223.02003.08002.87002.99002.990036,036,300
Sept 15, 20223.05003.40003.02003.13003.130029,003,300
Sept 14, 20223.02003.11002.88003.07003.070016,115,700
Sept 13, 20222.95003.24002.81002.99002.990023,865,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...