DNA

Ginkgo Bioworks Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.10 4.2% 2.48 19:58:27
Open Price Low Price High Price Close Price Prev Close
2.395 2.36 2.53 2.38 2.38
more quote information »

DNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.003.122.312.7027,107,000-0.52-17.33%
1 Month3.393.872.262.7626,882,790-0.91-26.84%
3 Months3.403.9852.092.9123,571,054-0.92-27.06%
6 Months8.408.772.093.6319,689,675-5.92-70.48%
1 Year11.2415.8642.095.2715,629,146-8.76-77.94%
3 Years11.2415.8642.095.2715,629,146-8.76-77.94%
5 Years11.2415.8642.095.2715,629,146-8.76-77.94%

DNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 2.38 0.00 0.0% 2.395 2.53 2.36 15,784,167
Jun 30 2022 2.38 -0.12 -4.8% 2.44 2.56 2.31 22,618,016
Jun 29 2022 2.50 -0.11 -4.21% 2.59 2.59 2.43 15,619,226
Jun 28 2022 2.61 -0.18 -6.45% 2.79 2.815 2.60 15,018,082
Jun 27 2022 2.79 -0.07 -2.45% 2.85 2.86 2.65 13,349,054
Jun 24 2022 2.86 -0.08 -2.72% 3.00 3.12 2.76 68,930,622
Jun 23 2022 2.94 0.45 18.07% 2.55 2.97 2.47 29,231,954
Jun 22 2022 2.49 0.05 2.05% 2.37 2.58 2.32 32,978,884
Jun 21 2022 2.44 0.07 2.95% 2.49 2.63 2.43 34,497,187
Jun 17 2022 2.37 0.05 2.16% 2.37 2.44 2.31 38,036,671
Jun 16 2022 2.32 -0.27 -10.42% 2.44 2.485 2.29 33,348,817
Jun 15 2022 2.59 0.17 7.02% 2.48 2.73 2.41 39,635,042
Jun 14 2022 2.42 0.04 1.68% 2.52 2.53 2.26 22,015,106
Jun 13 2022 2.38 -0.44 -15.6% 2.62 2.69 2.35 25,924,856
Jun 10 2022 2.82 -0.29 -9.32% 3.00 3.055 2.78 17,280,410
Jun 09 2022 3.11 -0.47 -13.13% 3.60 3.63 3.09 17,163,379
Jun 08 2022 3.58 -0.01 -0.28% 3.59 3.775 3.58 18,155,386
Jun 07 2022 3.59 0.12 3.46% 3.44 3.75 3.3905 19,673,154
Jun 06 2022 3.47 -0.19 -5.19% 3.75 3.87 3.465 24,655,201
Jun 03 2022 3.66 0.18 5.17% 3.39 3.68 3.29 22,641,954
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:20220703 18:59:01