Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE: DNA · Real-Time Price · USD
6.24
+0.36 (6.12%)
At close: Sep 11, 2024, 4:00 PM
6.16
-0.08 (-1.28%)
After-hours: Sep 11, 2024, 4:52 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2024 | 5.85 | 6.24 | 5.76 | 6.24 | 6.24 | 6.12% | 1,392,783 |
| Sep 10, 2024 | 5.42 | 5.92 | 5.26 | 5.88 | 5.88 | 9.70% | 1,715,456 |
| Sep 9, 2024 | 5.69 | 5.72 | 5.29 | 5.36 | 5.36 | -5.13% | 2,104,556 |
| Sep 6, 2024 | 6.06 | 6.15 | 5.64 | 5.65 | 5.65 | -7.98% | 1,958,272 |
| Sep 5, 2024 | 6.24 | 6.45 | 6.08 | 6.14 | 6.14 | -1.60% | 1,119,890 |
| Sep 4, 2024 | 6.00 | 6.53 | 6.00 | 6.24 | 6.24 | 2.30% | 1,562,670 |
| Sep 3, 2024 | 6.57 | 6.68 | 6.01 | 6.10 | 6.10 | -8.82% | 1,921,411 |
| Aug 30, 2024 | 7.24 | 7.26 | 6.64 | 6.69 | 6.69 | -5.64% | 1,451,808 |
| Aug 29, 2024 | 7.19 | 7.50 | 7.03 | 7.09 | 7.09 | 0.14% | 760,252 |
| Aug 28, 2024 | 7.45 | 7.65 | 7.05 | 7.08 | 7.08 | -5.98% | 1,511,358 |
| Aug 27, 2024 | 7.77 | 7.96 | 7.26 | 7.53 | 7.53 | -4.44% | 2,732,049 |
| Aug 26, 2024 | 8.19 | 8.19 | 7.78 | 7.88 | 7.88 | -3.31% | 1,793,516 |
| Aug 23, 2024 | 8.40 | 8.78 | 8.05 | 8.15 | 8.15 | -1.81% | 1,379,018 |
| Aug 22, 2024 | 9.15 | 9.20 | 8.08 | 8.30 | 8.30 | -10.85% | 2,724,922 |
| Aug 21, 2024 | 7.70 | 9.33 | 7.51 | 9.31 | 9.31 | 20.75% | 3,441,818 |
| Aug 20, 2024 | 9.32 | 9.32 | 7.29 | 7.71 | 7.71 | -17.63% | 3,810,891 |
| Aug 19, 2024 | 9.22 | 9.40 | 8.45 | 9.36 | 9.36 | 5.64% | 1,312,382 |
| Aug 16, 2024 | 9.90 | 9.96 | 8.40 | 8.86 | 8.86 | -13.00% | 1,851,497 |
| Aug 15, 2024 | 9.40 | 10.28 | 9.32 | 10.18 | 10.18 | 5.21% | 1,271,152 |
| Aug 14, 2024 | 11.17 | 11.20 | 8.88 | 9.68 | 9.68 | -13.85% | 1,480,834 |
| Aug 13, 2024 | 10.42 | 11.40 | 10.40 | 11.24 | 11.24 | 7.21% | 670,088 |
| Aug 12, 2024 | 10.66 | 11.40 | 10.00 | 10.48 | 10.48 | -3.03% | 598,962 |
| Aug 9, 2024 | 12.40 | 13.04 | 10.62 | 10.81 | 10.81 | -5.46% | 1,179,268 |
| Aug 8, 2024 | 11.92 | 12.40 | 11.36 | 11.43 | 11.43 | 4.15% | 771,121 |
| Aug 7, 2024 | 11.58 | 12.18 | 10.98 | 10.98 | 10.98 | -4.59% | 1,224,554 |
| Aug 6, 2024 | 12.00 | 12.59 | 11.24 | 11.50 | 11.50 | -5.33% | 1,019,101 |
| Aug 5, 2024 | 10.80 | 12.46 | 10.22 | 12.15 | 12.15 | -3.43% | 1,379,481 |
| Aug 2, 2024 | 13.60 | 13.66 | 11.16 | 12.58 | 12.58 | -14.97% | 2,451,101 |
| Aug 1, 2024 | 15.14 | 16.39 | 14.07 | 14.80 | 14.80 | -2.63% | 1,295,295 |
| Jul 31, 2024 | 14.62 | 15.92 | 14.44 | 15.20 | 15.20 | 4.00% | 815,644 |
| Jul 30, 2024 | 14.82 | 15.00 | 13.72 | 14.62 | 14.62 | 0.30% | 439,285 |
| Jul 29, 2024 | 15.20 | 15.55 | 14.14 | 14.57 | 14.57 | -1.59% | 841,002 |
| Jul 26, 2024 | 13.37 | 15.16 | 13.27 | 14.81 | 14.81 | 9.98% | 1,099,023 |
| Jul 25, 2024 | 11.62 | 13.80 | 11.60 | 13.46 | 13.46 | 11.09% | 1,241,232 |
| Jul 24, 2024 | 11.88 | 13.40 | 11.76 | 12.12 | 12.12 | 0.60% | 904,505 |
| Jul 23, 2024 | 11.35 | 12.29 | 11.20 | 12.05 | 12.05 | 5.28% | 706,328 |
| Jul 22, 2024 | 11.72 | 11.88 | 11.00 | 11.44 | 11.44 | 2.18% | 710,173 |
| Jul 19, 2024 | 12.00 | 12.23 | 11.20 | 11.20 | 11.20 | -7.62% | 958,213 |
| Jul 18, 2024 | 13.20 | 13.56 | 12.00 | 12.12 | 12.12 | -8.79% | 863,157 |
| Jul 17, 2024 | 14.40 | 14.77 | 12.00 | 13.29 | 13.29 | -5.06% | 1,712,994 |
| Jul 16, 2024 | 11.96 | 14.73 | 11.61 | 14.00 | 14.00 | 20.65% | 2,626,035 |
| Jul 15, 2024 | 11.92 | 12.07 | 11.20 | 11.60 | 11.60 | 0.69% | 1,395,583 |
| Jul 12, 2024 | 12.80 | 12.98 | 11.52 | 11.52 | 11.52 | -10.02% | 1,531,784 |
| Jul 11, 2024 | 13.60 | 13.99 | 12.80 | 12.81 | 12.81 | -1.51% | 1,303,397 |
| Jul 10, 2024 | 12.46 | 13.42 | 12.00 | 13.00 | 13.00 | 5.35% | 1,480,245 |
| Jul 9, 2024 | 13.60 | 13.78 | 12.34 | 12.34 | 12.34 | -9.37% | 877,206 |
| Jul 8, 2024 | 13.34 | 14.19 | 13.02 | 13.62 | 13.62 | 2.10% | 1,078,484 |
| Jul 5, 2024 | 14.92 | 15.07 | 13.00 | 13.34 | 13.34 | -11.19% | 1,208,293 |
| Jul 3, 2024 | 13.78 | 15.42 | 13.60 | 15.02 | 15.02 | 8.37% | 1,097,355 |
| Jul 2, 2024 | 12.80 | 13.96 | 12.57 | 13.86 | 13.86 | 7.21% | 1,726,271 |
| Jul 1, 2024 | 13.60 | 14.39 | 11.77 | 12.93 | 12.93 | -3.32% | 1,671,665 |
| Jun 28, 2024 | 12.24 | 14.41 | 12.24 | 13.37 | 13.37 | 8.12% | 5,622,638 |
| Jun 27, 2024 | 10.83 | 12.90 | 10.57 | 12.37 | 12.37 | 8.91% | 3,147,233 |
| Jun 26, 2024 | 12.00 | 12.16 | 11.26 | 11.36 | 11.36 | -11.31% | 3,403,998 |
| Jun 25, 2024 | 14.35 | 14.40 | 12.06 | 12.80 | 12.80 | -12.59% | 4,054,189 |
| Jun 24, 2024 | 16.40 | 17.46 | 14.00 | 14.65 | 14.65 | -13.71% | 3,950,603 |
| Jun 21, 2024 | 16.36 | 18.40 | 16.03 | 16.98 | 16.98 | 3.84% | 1,689,212 |
| Jun 20, 2024 | 16.64 | 16.96 | 16.20 | 16.35 | 16.35 | -2.92% | 765,749 |
| Jun 18, 2024 | 16.80 | 17.32 | 16.53 | 16.84 | 16.84 | -1.82% | 713,952 |
| Jun 17, 2024 | 18.00 | 18.55 | 17.00 | 17.15 | 17.15 | -4.65% | 1,485,059 |
| Jun 14, 2024 | 18.48 | 18.80 | 16.90 | 17.99 | 17.99 | -2.66% | 1,030,924 |
| Jun 13, 2024 | 20.70 | 20.80 | 18.26 | 18.48 | 18.48 | -8.98% | 899,759 |
| Jun 12, 2024 | 21.54 | 22.60 | 20.00 | 20.30 | 20.30 | -1.69% | 990,280 |
| Jun 11, 2024 | 20.20 | 20.90 | 19.68 | 20.65 | 20.65 | 1.04% | 662,137 |
| Jun 10, 2024 | 20.80 | 20.93 | 19.92 | 20.44 | 20.44 | -0.60% | 548,524 |
| Jun 7, 2024 | 21.27 | 21.40 | 20.34 | 20.56 | 20.56 | -6.53% | 562,202 |
| Jun 6, 2024 | 20.88 | 22.02 | 20.08 | 22.00 | 22.00 | 5.59% | 636,312 |
| Jun 5, 2024 | 21.00 | 21.20 | 19.70 | 20.84 | 20.84 | -1.53% | 1,109,470 |
| Jun 4, 2024 | 21.85 | 21.99 | 20.88 | 21.16 | 21.16 | -2.33% | 928,578 |
| Jun 3, 2024 | 21.40 | 23.24 | 20.85 | 21.66 | 21.66 | 2.48% | 1,242,295 |
| May 31, 2024 | 22.37 | 22.65 | 20.20 | 21.14 | 21.14 | -5.51% | 1,809,333 |
| May 30, 2024 | 23.20 | 23.29 | 22.24 | 22.37 | 22.37 | -0.25% | 756,015 |
| May 29, 2024 | 24.56 | 24.85 | 22.09 | 22.43 | 22.43 | -10.27% | 1,447,344 |
| May 28, 2024 | 26.96 | 27.16 | 24.56 | 25.00 | 25.00 | -5.48% | 1,736,957 |
| May 24, 2024 | 26.26 | 27.16 | 25.26 | 26.44 | 26.44 | 0.70% | 1,115,098 |
| May 23, 2024 | 28.80 | 28.80 | 26.04 | 26.26 | 26.26 | -6.35% | 2,143,862 |
| May 22, 2024 | 29.60 | 29.60 | 27.60 | 28.04 | 28.04 | -4.14% | 1,185,791 |
| May 21, 2024 | 30.96 | 30.96 | 28.84 | 29.25 | 29.25 | -4.54% | 1,227,500 |
| May 20, 2024 | 33.20 | 33.20 | 30.09 | 30.64 | 30.64 | -4.90% | 1,048,709 |
| May 17, 2024 | 33.60 | 34.78 | 31.56 | 32.22 | 32.22 | -3.98% | 785,639 |
| May 16, 2024 | 32.90 | 34.34 | 32.16 | 33.56 | 33.56 | -0.01% | 806,469 |
| May 15, 2024 | 35.92 | 37.26 | 31.20 | 33.56 | 33.56 | -2.75% | 1,660,237 |
| May 14, 2024 | 33.12 | 38.58 | 32.71 | 34.51 | 34.51 | 2.63% | 1,810,280 |
| May 13, 2024 | 30.96 | 35.20 | 30.44 | 33.63 | 33.63 | 10.49% | 1,764,856 |
| May 10, 2024 | 31.88 | 33.10 | 28.81 | 30.44 | 30.44 | -17.29% | 3,112,023 |
| May 9, 2024 | 36.40 | 38.54 | 35.32 | 36.80 | 36.80 | 2.98% | 1,514,100 |
| May 8, 2024 | 36.89 | 38.08 | 35.20 | 35.74 | 35.74 | -4.35% | 1,124,310 |
| May 7, 2024 | 40.00 | 40.40 | 37.20 | 37.36 | 37.36 | -5.48% | 1,211,919 |
| May 6, 2024 | 39.14 | 41.20 | 38.44 | 39.52 | 39.52 | 3.47% | 768,830 |
| May 3, 2024 | 36.36 | 40.00 | 35.60 | 38.20 | 38.20 | 10.90% | 1,363,907 |
| May 2, 2024 | 35.12 | 36.40 | 32.80 | 34.44 | 34.44 | 2.26% | 1,243,878 |
| May 1, 2024 | 35.38 | 36.77 | 31.63 | 33.68 | 33.68 | -5.50% | 2,154,551 |
| Apr 30, 2024 | 39.20 | 40.40 | 35.64 | 35.64 | 35.64 | -9.97% | 1,655,152 |
| Apr 29, 2024 | 34.40 | 45.20 | 34.40 | 39.59 | 39.59 | 15.08% | 1,889,370 |
| Apr 26, 2024 | 31.13 | 34.80 | 30.20 | 34.40 | 34.40 | 10.60% | 1,780,563 |
| Apr 25, 2024 | 32.84 | 32.84 | 29.61 | 31.11 | 31.11 | -8.05% | 1,819,758 |
| Apr 24, 2024 | 35.60 | 35.80 | 32.67 | 33.83 | 33.83 | -2.84% | 1,137,917 |
| Apr 23, 2024 | 33.40 | 37.31 | 33.40 | 34.82 | 34.82 | 3.29% | 1,390,598 |
| Apr 22, 2024 | 34.03 | 34.86 | 32.40 | 33.71 | 33.71 | -2.56% | 1,299,931 |
| Apr 19, 2024 | 36.54 | 37.55 | 34.04 | 34.60 | 34.60 | -6.46% | 973,518 |