DNA

Ginkgo Bioworks Historical Data

DNA Historical Prices

Date Close Change Change (%) Open High Low Volume
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
May 16 2022 2.43 -0.23 -8.65% 2.66 2.72 2.42 21,843,833
May 13 2022 2.66 0.28 11.76% 2.51 2.76 2.45 33,733,704
May 12 2022 2.38 0.18 8.18% 2.14 2.49 2.09 26,666,711
May 11 2022 2.20 -0.21 -8.71% 2.37 2.65 2.18 29,239,244
May 10 2022 2.41 0.03 1.26% 2.55 2.67 2.19 29,774,337
May 09 2022 2.38 -0.33 -12.18% 2.64 2.80 2.32 29,627,675
May 06 2022 2.71 -0.22 -7.51% 2.95 2.95 2.65 22,240,576
May 05 2022 2.93 -0.36 -10.94% 3.19 3.275 2.90 19,058,847
May 04 2022 3.29 0.07 2.17% 3.23 3.39 3.05 23,038,813
May 03 2022 3.22 0.09 2.88% 3.14 3.23 3.055 14,153,036
May 02 2022 3.13 0.23 7.93% 2.87 3.15 2.7918 22,745,568
Apr 29 2022 2.90 -0.22 -7.05% 3.12 3.225 2.89 17,952,125
Apr 28 2022 3.12 -0.31 -9.04% 3.46 3.48 3.00 23,354,844
Apr 27 2022 3.43 -0.26 -7.05% 3.74 3.83 3.42 13,742,928
Apr 26 2022 3.69 -0.19 -4.9% 3.90 3.90 3.61 14,702,206
Apr 25 2022 3.88 0.48 14.12% 3.31 3.92 3.31 23,483,193
Apr 22 2022 3.40 -0.05 -1.45% 3.48 3.66 3.385 19,576,058
Apr 21 2022 3.45 -0.19 -5.22% 3.80 3.90 3.35 18,386,358
Apr 20 2022 3.64 -0.18 -4.71% 3.80 3.81 3.61 15,696,724
Apr 19 2022 3.82 0.19 5.23% 3.60 3.97 3.59 13,859,287
Apr 18 2022 3.63 -0.21 -5.47% 3.74 3.83 3.505 14,430,023
Apr 15 2022 3.84 0.00 0.0% 3.84 3.84 3.84 0
Apr 14 2022 3.84 0.01 0.26% 3.83 3.985 3.73 20,592,681
Apr 13 2022 3.83 0.38 11.01% 3.45 3.88 3.42 21,009,471
Apr 12 2022 3.45 0.10 2.99% 3.42 3.62 3.37 16,219,598
Apr 11 2022 3.35 -0.18 -5.1% 3.45 3.545 3.245 16,094,926
Apr 08 2022 3.53 0.12 3.52% 3.40 3.58 3.315 21,618,531
Apr 07 2022 3.41 -0.12 -3.4% 3.50 3.56 3.25 21,486,414
Apr 06 2022 3.53 -0.08 -2.22% 3.52 3.60 3.34 22,097,468
Apr 05 2022 3.61 -0.52 -12.59% 4.04 4.09 3.52 35,469,111
Apr 04 2022 4.13 -0.07 -1.67% 4.25 4.41 4.065 22,754,029
Apr 01 2022 4.20 0.17 4.22% 4.14 4.35 3.95 23,372,688
Mar 31 2022 4.03 -0.19 -4.5% 4.23 4.27 4.02 32,006,807
Mar 30 2022 4.22 -0.37 -8.06% 4.54 4.65 4.17 34,347,107
Mar 29 2022 4.59 0.85 22.73% 4.13 4.63 4.12 62,123,030
Mar 28 2022 3.74 0.08 2.19% 3.71 3.8865 3.595 27,441,629
Mar 25 2022 3.66 -0.06 -1.61% 3.68 3.68 3.44 26,426,481
Mar 24 2022 3.72 0.20 5.68% 3.56 3.80 3.42 25,952,758
Mar 23 2022 3.52 0.33 10.34% 3.17 3.57 3.11 37,215,487
Mar 22 2022 3.19 0.22 7.41% 2.97 3.345 2.92 23,635,727
Mar 21 2022 2.97 -0.08 -2.62% 3.05 3.099 2.84 12,440,120
Mar 18 2022 3.05 0.08 2.69% 3.04 3.16 2.92 38,305,825
Mar 17 2022 2.97 -0.02 -0.67% 2.96 3.00 2.80 14,905,771
Mar 16 2022 2.99 0.08 2.75% 2.98 3.08 2.72 32,700,431
Mar 15 2022 2.91 0.08 2.83% 2.82 3.16 2.62 19,230,675
Mar 14 2022 2.83 -0.22 -7.21% 3.05 3.09 2.79 13,461,687
Mar 11 2022 3.05 -0.32 -9.5% 3.38 3.46 3.04 9,617,483
Mar 10 2022 3.37 -0.10 -2.88% 3.41 3.435 3.14 9,416,399
Mar 09 2022 3.47 -0.01 -0.29% 3.62 3.63 3.32 11,185,681
Mar 08 2022 3.48 0.03 0.87% 3.43 3.62 3.25 12,664,030
Mar 07 2022 3.45 0.02 0.58% 3.50 3.56 3.34 17,017,662
Mar 04 2022 3.43 -0.43 -11.14% 3.81 3.855 3.39 13,205,757
Mar 03 2022 3.86 -0.39 -9.18% 4.26 4.28 3.81 12,738,851
Mar 02 2022 4.25 -0.04 -0.93% 4.43 4.44 4.125 5,874,201
Mar 01 2022 4.29 -0.21 -4.67% 4.50 4.72 4.23 9,688,254
Feb 28 2022 4.50 0.09 2.04% 4.40 4.53 4.25 8,635,805
Feb 25 2022 4.41 -0.20 -4.34% 4.57 4.58 4.19 8,792,630


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.