Ginkgo Bioworks Holdings Inc (DNA.WS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 0.0275 | -0.000799 | -2.82 | 0.0254999 | 0.0283 | 0.02 | 82722 |
| 1721860800 | 0.028299 | 0.007299 | 34.76 | 0.0276 | 0.0284 | 0.0201 | 20650 |
| 1721774400 | 0.021 | 0.0007 | 3.45 | 0.02 | 0.0248999 | 0.0198 | 40560 |
| 1721688000 | 0.0203 | 0.002 | 10.93 | 0.02 | 0.025 | 0.0197 | 37858 |
| 1721428800 | 0.0183 | -0.00201 | -9.90 | 0.025 | 0.025 | 0.01825 | 12262 |
| 1721342400 | 0.02031 | 0.00281 | 16.06 | 0.0269 | 0.0269 | 0.0202 | 29876 |
| 1721256000 | 0.0175 | -0.0075 | -30.00 | 0.025 | 0.03 | 0.015 | 257572 |
| 1721169600 | 0.025 | 0.0025 | 11.11 | 0.0205 | 0.0282 | 0.02 | 560031 |
| 1721083200 | 0.0225 | 0.0019 | 9.22 | 0.0228 | 0.0228 | 0.0205 | 39802 |
| 1720824000 | 0.0206 | 0 | 0.00 | 0.0201 | 0.0227 | 0.0201 | 68065 |
| 1720737600 | 0.0206 | -0.0008 | -3.74 | 0.0205 | 0.0226 | 0.02 | 241313 |
| 1720651200 | 0.0214 | -0.0002 | -0.93 | 0.0205 | 0.0233 | 0.0205 | 126348 |
| 1720564800 | 0.0216 | -0.0009 | -4.00 | 0.021 | 0.0225 | 0.0202 | 164376 |
| 1720478400 | 0.0225 | -0.0047 | -17.28 | 0.0254999 | 0.0254999 | 0.0206 | 1511855 |
| 1720219200 | 0.0272 | -0.0016 | -5.56 | 0.0311 | 0.0346 | 0.0251 | 35099 |
| 1720040640 | 0.0288 | 0.0002 | 0.70 | 0.031 | 0.031 | 0.0286 | 76747 |
| 1719960000 | 0.0286 | 0.0002 | 0.70 | 0.0296 | 0.0319 | 0.0286 | 4251 |
| 1719873600 | 0.0284 | 0.0001 | 0.35 | 0.0283 | 0.0369 | 0.0283 | 43243 |
| 1719614400 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1719528000 | 0.0283 | -0.0013 | -4.39 | 0.03 | 0.03 | 0.0262 | 24756 |
| 1719441600 | 0.0296 | -0.0034 | -10.30 | 0.0392 | 0.0392 | 0.0231 | 320838 |
| 1719355200 | 0.033 | 0.0021 | 6.80 | 0.0303 | 0.0388999 | 0.0282 | 649908 |
| 1719268800 | 0.0309 | 0.0026 | 9.19 | 0.0275 | 0.031 | 0.0275 | 46296 |
| 1719009600 | 0.0283 | 0.0007 | 2.54 | 0.0275 | 0.0318 | 0.0275 | 27072 |
| 1718923200 | 0.0276 | 0 | 0.00 | 0.0275 | 0.03 | 0.0275 | 46105 |
| 1718750400 | 0.0276 | -0.0015 | -5.15 | 0.0303 | 0.0303 | 0.0271 | 3436 |
| 1718664000 | 0.0291 | -0.0009 | -3.00 | 0.03195 | 0.0341 | 0.027 | 18618 |
| 1718404800 | 0.03 | -0.0065 | -17.81 | 0.032 | 0.0331 | 0.0262 | 53077 |
| 1718318400 | 0.0365 | 0.0045 | 14.06 | 0.0368 | 0.0368 | 0.032 | 3609 |
| 1718232000 | 0.032 | -0.0069 | -17.74 | 0.0336 | 0.0411 | 0.03 | 82346 |
| 1718145600 | 0.0388999 | -0.0006 | -1.52 | 0.0395 | 0.0395 | 0.03335 | 54400 |
| 1718059200 | 0.0395 | -0.009 | -18.56 | 0.039 | 0.05 | 0.0371 | 23204 |
| 1717800000 | 0.0485 | 0.0129101 | 36.27 | 0.036 | 0.055 | 0.036 | 54522 |
| 1717713600 | 0.0355899 | -0.00171 | -4.58 | 0.037 | 0.0429999 | 0.0355899 | 21367 |
| 1717627200 | 0.0373 | -0.0006 | -1.58 | 0.0397 | 0.0429999 | 0.036601 | 15529 |
| 1717540800 | 0.0379 | -0.0051 | -11.86 | 0.0429999 | 0.0429999 | 0.035 | 13604 |
| 1717454400 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.036 | 10529 |
| 1717195200 | 0.04 | 0.0019 | 4.99 | 0.0396 | 0.04 | 0.035 | 133192 |
| 1717108800 | 0.0381 | -0.0015 | -3.79 | 0.0361 | 0.04 | 0.0361 | 17697 |
| 1717022400 | 0.0396 | -0.00095 | -2.34 | 0.039 | 0.0396 | 0.035 | 53450 |
| 1716936000 | 0.04055 | 0.00345 | 9.30 | 0.0398 | 0.0408 | 0.0371 | 70585 |
| 1716590400 | 0.0371 | 0.0001 | 0.27 | 0.037 | 0.0399 | 0.035 | 21041 |
| 1716504000 | 0.037 | -0.00489 | -11.67 | 0.0375 | 0.0399 | 0.0361 | 15545 |
| 1716417600 | 0.0418899 | 0.0018899 | 4.72 | 0.0442 | 0.0475 | 0.041 | 17418 |
| 1716331200 | 0.04 | -0.007 | -14.89 | 0.047 | 0.047 | 0.036 | 84686 |
| 1716244800 | 0.047 | -0.0006 | -1.26 | 0.0391 | 0.0475 | 0.039 | 83956 |
| 1715985600 | 0.0476 | -0.001 | -2.06 | 0.0492999 | 0.0556 | 0.0405 | 377401 |
| 1715899200 | 0.0486 | -0.0024 | -4.71 | 0.045 | 0.0507 | 0.0333 | 227231 |
| 1715812800 | 0.0509999 | 0.0006999 | 1.39 | 0.0548 | 0.0548 | 0.03901 | 100806 |
| 1715726400 | 0.0503 | -0.0007 | -1.37 | 0.0473 | 0.055 | 0.0451 | 209819 |
| 1715640000 | 0.0509999 | 0.0009999 | 2.00 | 0.06 | 0.062 | 0.048 | 786744 |
| 1715380800 | 0.05 | -0.0409 | -44.99 | 0.07 | 0.07 | 0.0463 | 82901 |
| 1715294400 | 0.0909 | 0.0263 | 40.71 | 0.0689 | 0.091 | 0.0636 | 33982 |
| 1715208000 | 0.0646 | 0.0007 | 1.10 | 0.069 | 0.069 | 0.0614 | 13696 |
| 1715121600 | 0.0639 | -0.0051 | -7.39 | 0.069 | 0.069 | 0.0639 | 5365 |
| 1715035200 | 0.069 | 0.006 | 9.52 | 0.06 | 0.069 | 0.058 | 40916 |
| 1714776000 | 0.063 | -0.006009 | -8.71 | 0.079 | 0.079 | 0.0569 | 13271 |
| 1714689600 | 0.069009 | 0.016923 | 32.49 | 0.0503 | 0.0694 | 0.0503 | 48788 |
| 1714603200 | 0.052086 | -0.008914 | -14.61 | 0.052 | 0.061 | 0.052 | 47579 |
| 1714516800 | 0.061 | -0.001 | -1.61 | 0.062 | 0.078399 | 0.06 | 70596 |
| 1714430400 | 0.062 | 0.004799 | 8.39 | 0.0649 | 0.0878 | 0.0559 | 75648 |
| 1714171200 | 0.057201 | 0.003301 | 6.12 | 0.0509999 | 0.0638 | 0.0509999 | 29549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
