1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Ginkgo Bioworks Holdings Inc (DNA)
  7. Historical

DNA

Ginkgo Bioworks Historical Data

DNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 3.63 0.23 6.76% 3.54 3.73 3.38 35,983,446
Aug 11 2022 3.40 0.27 8.63% 3.23 4.91 3.21 133,647,894
Aug 10 2022 3.13 0.00 0.0% 3.29 3.31 2.95 41,777,224
Aug 09 2022 3.13 -0.11 -3.4% 3.20 3.20 2.9101 20,949,608
Aug 08 2022 3.24 0.17 5.54% 3.09 3.30 3.02 31,835,130
Aug 05 2022 3.07 0.06 1.99% 2.90 3.07 2.83 14,189,068
Aug 04 2022 3.01 -0.05 -1.63% 3.05 3.155 2.96 12,798,693
Aug 03 2022 3.06 0.06 2.0% 3.045 3.14 2.99 15,938,571
Aug 02 2022 3.00 0.13 4.53% 2.84 3.10 2.835 16,439,935
Aug 01 2022 2.87 0.01 0.35% 2.79 2.87 2.69 15,595,570
Jul 29 2022 2.86 0.02 0.7% 2.84 3.00 2.76 9,973,862
Jul 28 2022 2.84 0.05 1.79% 2.79 2.87 2.6329 10,162,594
Jul 27 2022 2.79 0.18 6.9% 2.69 2.825 2.61 19,443,859
Jul 26 2022 2.61 -0.17 -6.12% 2.78 2.78 2.58 24,146,174
Jul 25 2022 2.78 -0.14 -4.79% 2.94 2.94 2.70 24,545,508
Jul 22 2022 2.92 -0.28 -8.75% 3.16 3.18 2.88 13,720,860
Jul 21 2022 3.20 0.04 1.27% 3.16 3.285 3.11 9,903,633
Jul 20 2022 3.16 -0.06 -1.86% 3.25 3.30 3.10 13,199,984
Jul 19 2022 3.22 0.24 8.05% 3.08 3.26 2.96 17,061,788
Jul 18 2022 2.98 -0.02 -0.67% 3.13 3.265 2.94 18,824,942
Jul 15 2022 3.00 -0.09 -2.91% 3.14 3.185 2.90 17,318,633
Jul 14 2022 3.09 -0.10 -3.13% 3.12 3.15 2.93 19,225,234
Jul 13 2022 3.19 0.20 6.69% 2.89 3.2399 2.84 22,427,483
Jul 12 2022 2.99 0.00 0.0% 3.09 3.13 2.85 20,302,144
Jul 11 2022 2.99 -0.24 -7.43% 3.26 3.26 2.95 15,488,843
Jul 08 2022 3.23 -0.01 -0.31% 3.23 3.40 3.13 21,411,531
Jul 07 2022 3.24 0.25 8.36% 3.02 3.39 2.95 26,558,147
Jul 06 2022 2.99 0.29 10.74% 2.75 3.03 2.73 33,518,569
Jul 05 2022 2.70 0.32 13.45% 2.40 2.70 2.2354 26,100,650
Jul 04 2022 2.38 0.00 +0.00% 2.395 2.53 2.36 0
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 20 2022 2.37 0.00 +0.00% 2.37 2.44 2.31 0
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
Jun 02 2022 3.48 0.50 16.78% 2.95 3.615 2.94 27,801,752
Jun 01 2022 2.98 -0.10 -3.25% 3.05 3.13 2.8615 18,029,483
May 31 2022 3.08 -0.13 -4.05% 3.225 3.23 2.935 28,688,298
May 30 2022 3.21 0.00 0.0% 3.21 3.21 3.21 0
May 27 2022 3.21 0.25 8.45% 3.00 3.225 2.96 20,878,708
May 26 2022 2.96 0.08 2.78% 2.85 2.985 2.82 25,900,304
May 25 2022 2.88 0.30 11.63% 2.60 2.88 2.56 22,668,788
May 24 2022 2.58 -0.10 -3.73% 2.61 2.74 2.51 14,919,198
May 23 2022 2.68 0.07 2.68% 2.67 2.72 2.49 13,919,554
May 20 2022 2.61 0.09 3.57% 2.63 2.68 2.37 25,098,973
May 19 2022 2.52 0.09 3.7% 2.47 2.66 2.3808 26,334,103
May 18 2022 2.43 -0.31 -11.31% 2.59 2.72 2.43 29,774,424
May 17 2022 2.74 0.31 12.76% 2.55 2.84 2.42 35,922,199
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.

Log in to ADVFN
Register Now

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

P: V: D:20220815 19:38:46