DNA

Ginkgo Bioworks Historical Data

Company Name Stock Ticker Symbol Market Type
Ginkgo Bioworks Holdings Inc DNA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.58 16.62% 4.07 04:13:22
Open Price Low Price High Price Close Price Prev Close
3.49
more quote information »

DNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.204.912.91013.3855,104,3530.8727.19%
1 Month3.084.912.583.1926,223,8500.9932.14%
3 Months2.614.912.23542.9925,106,9631.4655.94%
6 Months5.455.492.093.1822,616,991-1.38-25.32%
1 Year11.2415.8642.094.8516,838,464-7.17-63.79%
3 Years11.2415.8642.094.8516,838,464-7.17-63.79%
5 Years11.2415.8642.094.8516,838,464-7.17-63.79%

DNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 3.49 -0.14 -3.86% 3.74 3.855 3.47 43,173,707
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
See More Historical Prices »


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 InvestorsHub
Register Now