Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ginkgo Bioworks Holdings, Inc. Class A Common Stock (NY: DNA )

11.11 -0.09 (-0.80%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 10.81 11.39 10.59 11.11 1,420,734 -0.09(-0.80%)
Jan 07, 2025 11.81 12.75 11.20 11.20 1,506,234 -0.45(-3.86%)
Jan 06, 2025 11.70 12.09 11.40 11.65 900,247 +0.11(+0.95%)
Jan 03, 2025 10.21 11.87 10.03 11.54 1,802,836 +1.32(+12.92%)
Jan 02, 2025 10.04 11.25 9.965 10.22 1,799,834 +0.40(+4.07%)
Dec 31, 2024 9.820 0 +0.38(+4.03%)
Dec 30, 2024 9.310 9.460 8.690 9.440 1,354,010 -0.22(-2.28%)
Dec 27, 2024 10.24 10.37 9.490 9.660 774,443 -0.56(-5.48%)
Dec 26, 2024 9.070 10.48 8.920 10.22 1,105,386 +0.85(+9.07%)
Dec 24, 2024 9.460 9.680 9.150 9.370 460,165 -0.09(-0.95%)
Dec 23, 2024 10.10 10.72 9.035 9.460 1,905,841 -0.62(-6.15%)
Dec 20, 2024 8.460 10.53 8.400 10.08 3,321,450 +1.47(+17.07%)
Dec 19, 2024 9.080 9.210 8.470 8.610 924,616 -0.18(-2.05%)
Dec 18, 2024 9.760 9.920 8.600 8.790 1,751,019 -0.82(-8.53%)
Dec 17, 2024 9.320 9.700 9.010 9.610 1,362,523 +0.18(+1.91%)
Dec 16, 2024 9.350 10.01 9.120 9.430 1,491,605 -0.01(-0.11%)
Dec 13, 2024 10.28 10.48 9.260 9.440 1,500,700 -0.89(-8.62%)
Dec 12, 2024 10.38 10.74 10.11 10.33 1,017,404 -0.37(-3.46%)
Dec 11, 2024 11.30 11.68 10.66 10.70 1,337,200 -0.33(-2.99%)
Dec 10, 2024 10.82 11.47 10.48 11.03 1,102,179 +0.33(+3.08%)
Dec 09, 2024 11.84 11.98 10.58 10.70 1,676,385 -0.96(-8.23%)
Dec 06, 2024 9.800 11.93 9.800 11.66 2,872,977 +1.99(+20.58%)
Dec 05, 2024 10.30 10.31 9.350 9.670 1,569,500 -0.74(-7.11%)
Dec 04, 2024 9.710 10.48 9.230 10.41 1,596,305 +0.68(+6.99%)
Dec 03, 2024 9.510 9.780 9.160 9.730 1,360,906 +0.12(+1.25%)
Dec 02, 2024 8.800 9.735 8.690 9.610 1,500,294 +0.91(+10.46%)
Nov 29, 2024 8.400 8.740 8.190 8.700 549,027 +0.44(+5.33%)
Nov 27, 2024 8.080 8.350 7.970 8.260 543,447 +0.31(+3.90%)
Nov 26, 2024 8.010 8.130 7.680 7.950 845,850 -0.19(-2.33%)
Nov 25, 2024 7.410 8.140 7.355 8.140 1,322,362 +0.96(+13.37%)
Nov 22, 2024 6.640 7.350 6.500 7.180 1,216,657 +0.59(+8.95%)
Nov 21, 2024 6.460 6.700 6.260 6.590 786,652 +0.23(+3.62%)
Nov 20, 2024 6.460 6.570 6.210 6.360 1,000,638 -0.09(-1.40%)
Nov 19, 2024 6.230 6.677 6.120 6.450 1,311,894 +0.12(+1.90%)
Nov 18, 2024 6.430 6.550 6.090 6.330 1,747,033 -0.04(-0.63%)
Nov 15, 2024 7.210 7.210 6.010 6.370 3,008,391 -0.94(-12.86%)
Nov 14, 2024 8.870 9.040 7.160 7.310 2,461,801 -1.29(-15.00%)
Nov 13, 2024 9.090 10.07 8.280 8.600 3,458,623 +0.21(+2.50%)
Nov 12, 2024 8.520 8.780 8.300 8.390 1,471,587 -0.37(-4.22%)
Nov 11, 2024 8.670 8.990 8.415 8.760 1,192,740 +0.27(+3.18%)
Nov 08, 2024 8.300 8.560 8.130 8.490 558,098 +0.11(+1.31%)
Nov 07, 2024 8.390 8.510 8.140 8.380 593,748 +0.07(+0.84%)
Nov 06, 2024 8.200 8.600 7.880 8.310 841,271 +0.32(+4.01%)
Nov 05, 2024 7.530 8.030 7.530 7.990 922,440 +0.36(+4.72%)
Nov 04, 2024 7.720 7.890 7.430 7.630 686,883 -0.12(-1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.