Canada markets closed

Ginkgo Bioworks Holdings, Inc. (DNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.8000-0.1500 (-5.08%)
At close: 04:00PM EDT
2.7900 -0.01 (-0.36%)
After hours: 07:58PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20222.88002.89502.65002.80002.800027,994,400
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, 20223.02003.08002.87002.99002.990035,957,100
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
Sept 12, 20223.00003.19502.91503.17003.170022,698,700
Sept 09, 20222.87003.02002.87002.94002.940012,760,900
Sept 08, 20222.56002.88002.54002.88002.880014,904,800
Sept 07, 20222.43002.64002.40002.63002.630015,916,000
Sept 06, 20222.49502.49502.35002.41002.410025,750,200
Sept 02, 20222.77002.80002.47002.51002.510026,597,800
Sept 01, 20222.64002.75002.58002.74002.740021,586,600
Aug 31, 20222.65002.73002.59002.69002.690018,423,500
Aug 30, 20222.70002.72002.55002.60002.600022,768,600
Aug 29, 20222.68002.84002.65002.67002.670016,412,700
Aug 26, 20222.92002.94002.74002.78002.780021,812,600
Aug 25, 20222.88002.94002.80002.93002.930016,348,100
Aug 24, 20222.70002.91002.68002.84002.840019,510,500
Aug 23, 20222.71002.88502.58002.69002.690028,185,200
Aug 22, 20222.73502.77002.64002.69002.690027,825,000
Aug 19, 20223.16003.17002.79002.85002.850035,441,900
Aug 18, 20223.30003.44003.10003.25003.250024,673,000
Aug 17, 20223.65003.79003.24003.26003.260034,589,400
Aug 16, 20224.17004.26003.55003.74003.740080,277,500
Aug 15, 20223.74003.85503.47003.49003.490043,730,200
Aug 12, 20223.53003.73003.38003.63003.630036,091,000
Aug 11, 20223.23004.91003.21003.40003.4000133,719,300
Aug 10, 20223.29003.31002.95003.13003.130041,862,500
Aug 09, 20223.20003.20002.91003.13003.130020,956,300
Aug 08, 20223.09003.30003.02003.24003.240031,845,500
Aug 05, 20222.90003.07002.83003.07003.070014,206,600
Aug 04, 20223.05003.15502.96003.01003.010012,815,900
Aug 03, 20223.03003.14002.99003.06003.060015,943,400
Aug 02, 20222.84003.10002.83603.00003.000016,444,900
Aug 01, 20222.80002.87002.69002.87002.870015,598,100
Jul 29, 20222.84003.00002.76002.86002.86009,982,800
Jul 28, 20222.79002.87002.63302.84002.840010,170,500
Jul 27, 20222.69002.82502.61002.79002.790019,453,500
Jul 26, 20222.76002.76002.58002.61002.610024,178,300
Jul 25, 20222.94002.94002.70002.78002.780024,567,200
Jul 22, 20223.16003.18002.88002.92002.920013,724,600
Jul 21, 20223.15003.28503.11003.20003.20009,925,000
Jul 20, 20223.25003.30003.10003.16003.160013,203,500
Jul 19, 20223.08003.26002.96003.22003.220017,091,800
Jul 18, 20223.13003.26502.94002.98002.980018,848,000
Jul 15, 20223.14003.18502.90003.00003.000017,326,600
Jul 14, 20223.12003.15002.93003.09003.090019,225,900
Jul 13, 20222.89003.24002.84003.19003.190022,438,300
Jul 12, 20223.09003.13002.85002.99002.990020,311,400
Jul 11, 20223.19003.22002.95002.99002.990015,477,700
Jul 08, 20223.23003.40003.13003.23003.230021,419,900
Jul 07, 20223.02003.39002.95003.24003.240026,568,100
Jul 06, 20222.75003.03002.73002.99002.990033,552,600
Jul 05, 20222.40002.70002.23502.70002.700026,098,300
Jul 01, 20222.39502.53002.36002.38002.380015,800,800
Jun 30, 20222.44002.56002.31002.38002.380022,638,300
Jun 29, 20222.59002.59002.43002.50002.500015,638,600
Jun 28, 20222.78002.81502.60002.61002.610015,003,600
Jun 27, 20222.85002.86002.65002.79002.790013,355,600
Jun 24, 20223.00003.12002.76002.86002.860068,942,100
Jun 23, 20222.52002.97002.47002.94002.940029,243,100
Jun 22, 20222.37002.58002.32002.49002.490032,975,100
Jun 21, 20222.49002.63002.43002.44002.440034,594,600
Jun 17, 20222.37002.44002.31002.37002.370037,763,700
Jun 16, 20222.44002.48502.29002.32002.320033,384,100
Jun 15, 20222.48002.73002.41002.59002.590039,640,100
Jun 14, 20222.52002.53002.26002.42002.420022,016,400
Jun 13, 20222.62002.69002.35002.38002.380025,936,900
Jun 10, 20223.00003.05502.78002.82002.820017,262,900
Jun 09, 20223.60003.60003.09003.11003.110017,160,500
Jun 08, 20223.59003.77503.58003.58003.580018,156,700
Jun 07, 20223.44003.75003.39103.59003.590019,680,500
Jun 06, 20223.75003.87003.46503.47003.470024,656,300
Jun 03, 20223.39003.68003.29003.66003.660022,659,100
Jun 02, 20222.95003.61502.94003.48003.480027,800,100
Jun 01, 20223.08003.13002.86202.98002.980018,032,400
May 31, 20223.22503.23002.93503.08003.080028,691,100
May 27, 20223.00003.22502.96003.21003.210020,886,400
May 26, 20222.85002.98502.82002.96002.960025,902,200
May 25, 20222.56002.88002.56002.88002.880022,679,500
May 24, 20222.60002.74002.51002.58002.580014,971,200
May 23, 20222.66002.72002.49002.68002.680013,939,400
May 20, 20222.63002.68002.37002.61002.610025,104,800
May 19, 20222.47002.66002.38102.52002.520026,349,900
May 18, 20222.59002.72002.43002.43002.430029,784,200
May 17, 20222.55002.84002.42002.74002.740035,934,900
May 16, 20222.65002.72002.42002.43002.430021,935,800
May 13, 20222.51002.76002.45002.66002.660033,743,200
May 12, 20222.14002.49002.09002.38002.380026,681,700
May 11, 20222.36002.65002.18002.20002.200029,256,600
May 10, 20222.55002.67002.19002.41002.410029,787,000
May 09, 20222.64002.80002.32002.38002.380029,680,800
May 06, 20222.95002.95002.65002.71002.710022,261,100
May 05, 20223.19003.27502.90002.93002.930019,091,900
May 04, 20223.23003.39003.05003.29003.290023,042,900
May 03, 20223.14003.23003.05503.22003.220014,162,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...