DNA

Ginkgo Bioworks Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ginkgo Bioworks Holdings Inc DNA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -9.33% 5.25 19:57:26
Open Price Low Price High Price Close Price Prev Close
5.61 5.21 5.65 5.30 5.79
more quote information »

DNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.707.275.216.1711,759,814-1.45-21.64%
1 Month11.2411.555.217.648,626,065-5.99-53.29%
3 Months14.2815.8645.2110.128,230,968-9.03-63.24%
6 Months11.2415.8645.2110.749,091,869-5.99-53.29%
1 Year11.2415.8645.2110.749,091,869-5.99-53.29%
3 Years11.2415.8645.2110.749,091,869-5.99-53.29%
5 Years11.2415.8645.2110.749,091,869-5.99-53.29%

DNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 5.30 -0.49 -8.46% 5.61 5.65 5.21 13,749,249
Jan 14 2022 5.79 -0.35 -5.7% 6.11 6.42 5.625 13,326,475
Jan 13 2022 6.14 -0.12 -1.92% 6.25 6.38 5.78 14,912,940
Jan 12 2022 6.26 -0.57 -8.35% 7.10 7.27 6.245 12,315,907
Jan 11 2022 6.83 0.12 1.79% 6.70 7.12 6.58 6,483,932
Jan 10 2022 6.71 -0.11 -1.61% 6.78 6.79 6.135 9,998,840
Jan 07 2022 6.82 -0.08 -1.16% 7.03 7.37 6.68 10,326,965
Jan 06 2022 6.90 -0.09 -1.29% 7.01 7.065 6.60 12,907,779
Jan 05 2022 6.99 -0.99 -12.41% 7.91 7.92 6.93 11,823,723
Jan 04 2022 7.98 -0.71 -8.17% 8.70 8.76 7.75 12,081,679
Jan 03 2022 8.69 0.38 4.57% 8.40 8.77 7.9531 6,487,424
Dec 31 2021 8.31 -0.66 -7.36% 8.97 9.0299 8.30 6,028,763
Dec 30 2021 8.97 0.09 1.01% 8.94 9.34 8.79 5,542,127
Dec 29 2021 8.88 -0.27 -2.95% 9.16 9.16 8.66 5,605,985
Dec 28 2021 9.15 -0.58 -5.96% 9.76 9.97 9.125 6,275,612
Dec 27 2021 9.73 -0.94 -8.81% 10.76 10.80 9.73 4,855,988
Dec 23 2021 10.67 -0.40 -3.61% 11.03 11.08 10.58 5,481,291
Dec 22 2021 11.07 -0.24 -2.12% 11.24 11.41 10.94 4,731,522
Dec 21 2021 11.31 0.25 2.26% 11.24 11.55 11.045 6,082,213
Dec 20 2021 11.06 -0.11 -0.98% 10.83 11.22 10.29 7,500,500
See More Historical Prices ยป
Your Recent History
NYSE
DNA
Ginkgo Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220119 02:09:20