ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DNA Ginkgo Bioworks Holdings Inc

1.12
0.02 (1.82%)
Pre Market
Last Updated: 06:04:21
Delayed by 15 minutes

DNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.10 0.03 2.80% 1.07 1.13 1.06 16,479,125
Mar 26 2024 1.07 -0.02 -1.83% 1.09 1.12 1.07 11,296,323
Mar 25 2024 1.09 0.02 1.87% 1.07 1.10 1.06 11,282,789
Mar 22 2024 1.07 -0.07 -6.14% 1.12 1.13 1.07 13,198,726
Mar 21 2024 1.14 -0.01 -0.87% 1.17 1.19 1.11 13,039,567
Mar 20 2024 1.15 0.06 5.50% 1.07 1.17 1.06 15,322,615
Mar 19 2024 1.09 0.00 0.00% 1.08 1.11 1.07 16,191,386
Mar 18 2024 1.09 0.01 0.93% 1.07 1.11 1.03 21,112,156
Mar 15 2024 1.08 0.02 1.89% 1.07 1.11 1.06 41,778,897
Mar 14 2024 1.06 -0.11 -9.40% 1.17 1.17 1.05 41,157,648
Mar 13 2024 1.17 0.00 0.00% 1.18 1.23 1.16 15,563,974
Mar 12 2024 1.17 -0.05 -4.10% 1.22 1.23 1.17 21,464,869
Mar 11 2024 1.22 0.00 0.00% 1.21 1.26 1.19 18,312,656
Mar 08 2024 1.22 0.02 1.67% 1.22 1.28 1.18 21,162,194
Mar 07 2024 1.20 -0.02 -1.64% 1.22 1.24 1.18 17,797,429
Mar 06 2024 1.22 0.07 6.09% 1.20 1.24 1.19 17,953,044
Mar 05 2024 1.15 -0.11 -8.73% 1.23 1.26 1.13 50,351,491
Mar 04 2024 1.26 -0.03 -2.33% 1.32 1.32 1.25 32,449,365
Mar 01 2024 1.29 -0.23 -15.13% 1.28 1.40 1.22 60,356,613
Feb 29 2024 1.52 0.00 0.00% 1.54 1.61 1.44 35,462,831
Feb 28 2024 1.52 -0.01 -0.65% 1.51 1.57 1.47 21,506,512
Feb 27 2024 1.53 0.13 9.29% 1.40 1.55 1.40 23,628,794
Feb 26 2024 1.40 0.08 6.06% 1.32 1.42 1.31 18,713,488
Feb 23 2024 1.32 0.00 0.00% 1.33 1.35 1.30 9,559,312
Feb 22 2024 1.32 0.03 2.33% 1.34 1.38 1.29 18,119,278
Feb 21 2024 1.29 -0.08 -5.84% 1.35 1.37 1.29 15,950,384
Feb 20 2024 1.37 -0.10 -6.80% 1.43 1.4796 1.36 19,624,321
Feb 16 2024 1.47 -0.08 -5.16% 1.51 1.51 1.44 23,394,910
Feb 15 2024 1.55 0.06 4.03% 1.51 1.59 1.5016 26,751,667
Feb 14 2024 1.49 0.14 10.37% 1.38 1.50 1.36 24,766,157
Feb 13 2024 1.35 -0.16 -10.60% 1.40 1.44 1.34 27,291,578
Feb 12 2024 1.51 0.10 7.09% 1.40 1.53 1.395 24,119,593
Feb 09 2024 1.41 0.11 8.46% 1.32 1.42 1.30 27,419,805
Feb 08 2024 1.30 0.06 4.84% 1.23 1.33 1.23 19,849,051
Feb 07 2024 1.24 -0.05 -3.88% 1.28 1.29 1.22 10,799,865
Feb 06 2024 1.29 0.07 5.74% 1.22 1.30 1.21 16,038,878
Feb 05 2024 1.22 -0.05 -3.94% 1.25 1.26 1.20 15,320,427
Feb 02 2024 1.27 0.00 0.00% 1.23 1.28 1.17 27,070,066
Feb 01 2024 1.27 0.06 4.96% 1.235 1.27 1.18 16,419,661
Jan 31 2024 1.21 -0.06 -4.72% 1.26 1.32 1.21 27,793,278
Jan 30 2024 1.27 -0.08 -5.93% 1.35 1.36 1.27 19,594,444
Jan 29 2024 1.35 0.06 4.65% 1.30 1.37 1.26 19,985,376
Jan 26 2024 1.29 0.03 2.38% 1.26 1.33 1.25 14,963,896
Jan 25 2024 1.26 0.02 1.61% 1.25 1.274 1.22 19,058,681
Jan 24 2024 1.24 -0.03 -2.36% 1.30 1.31 1.24 17,999,748
Jan 23 2024 1.27 0.04 3.25% 1.26 1.30 1.21 18,183,273
Jan 22 2024 1.23 0.02 1.65% 1.22 1.35 1.22 22,024,506
Jan 19 2024 1.21 0.03 2.54% 1.21 1.24 1.15 20,508,008
Jan 18 2024 1.18 0.03 2.61% 1.20 1.23 1.15 26,070,574
Jan 17 2024 1.15 -0.07 -5.74% 1.21 1.21 1.12 32,765,908
Jan 16 2024 1.22 -0.08 -6.15% 1.31 1.31 1.21 31,035,562
Jan 12 2024 1.30 -0.04 -2.99% 1.36 1.40 1.30 23,724,937
Jan 11 2024 1.34 -0.07 -4.96% 1.395 1.40 1.305 28,419,253
Jan 10 2024 1.41 -0.10 -6.62% 1.53 1.53 1.385 30,204,100
Jan 09 2024 1.51 -0.05 -3.21% 1.54 1.57 1.49 19,409,609
Jan 08 2024 1.56 0.03 1.96% 1.535 1.59 1.51 18,266,485
Jan 05 2024 1.53 -0.03 -1.92% 1.53 1.59 1.49 20,550,028
Jan 04 2024 1.56 0.02 1.30% 1.55 1.59 1.50 19,211,426
Jan 03 2024 1.54 -0.13 -7.78% 1.65 1.65 1.51 27,849,342
Jan 02 2024 1.67 -0.02 -1.18% 1.66 1.72 1.62 18,201,898
Dec 29 2023 1.69 -0.08 -4.52% 1.78 1.80 1.65 18,266,675

Your Recent History

Delayed Upgrade Clock