Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.8660 | 0.9540 | 0.8520 | 0.9250 | 0.9250 | 39,266,600 |
| 17 Apr 2024 | 0.9180 | 0.9480 | 0.8500 | 0.8720 | 0.8720 | 43,761,500 |
| 16 Apr 2024 | 0.9400 | 0.9600 | 0.9030 | 0.9140 | 0.9140 | 30,106,600 |
| 15 Apr 2024 | 1.0300 | 1.0300 | 0.9250 | 0.9500 | 0.9500 | 44,070,400 |
| 12 Apr 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 14,067,300 |
| 11 Apr 2024 | 1.1200 | 1.1500 | 0.9930 | 1.0500 | 1.0500 | 50,941,200 |
| 10 Apr 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 15,690,400 |
| 09 Apr 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 20,378,000 |
| 08 Apr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 14,581,800 |
| 05 Apr 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 16,091,200 |
| 04 Apr 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 15,252,000 |
| 03 Apr 2024 | 1.0500 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 17,008,200 |
| 02 Apr 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 27,115,600 |
| 01 Apr 2024 | 1.1800 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 17,867,900 |
| 28 Mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 26,133,100 |
| 27 Mar 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 16,549,200 |
| 26 Mar 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 11,310,600 |
| 25 Mar 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 11,286,000 |
| 22 Mar 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 13,196,600 |
| 21 Mar 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 13,050,400 |
| 20 Mar 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 15,412,800 |
| 19 Mar 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 16,231,800 |
| 18 Mar 2024 | 1.0700 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 21,144,700 |
| 15 Mar 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 41,747,300 |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.0500 | 1.0600 | 1.0600 | 41,230,800 |
| 13 Mar 2024 | 1.1800 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 15,643,500 |
| 12 Mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 21,493,200 |
| 11 Mar 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 18,394,000 |
| 08 Mar 2024 | 1.2150 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 21,156,500 |
| 07 Mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 17,794,500 |
| 06 Mar 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 17,970,400 |
| 05 Mar 2024 | 1.2300 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 50,418,700 |
| 04 Mar 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 32,497,600 |
| 01 Mar 2024 | 1.2800 | 1.4000 | 1.2200 | 1.2900 | 1.2900 | 60,292,400 |
| 29 Feb 2024 | 1.5400 | 1.6100 | 1.4400 | 1.5200 | 1.5200 | 35,683,400 |
| 28 Feb 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 21,541,800 |
| 27 Feb 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 23,656,400 |
| 26 Feb 2024 | 1.3200 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 18,734,600 |
| 23 Feb 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 9,587,200 |
| 22 Feb 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 18,141,100 |
| 21 Feb 2024 | 1.3500 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 16,007,700 |
| 20 Feb 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 19,644,100 |
| 16 Feb 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 23,386,700 |
| 15 Feb 2024 | 1.5200 | 1.5900 | 1.5020 | 1.5500 | 1.5500 | 26,771,000 |
| 14 Feb 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4900 | 1.4900 | 24,803,400 |
| 13 Feb 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 27,322,300 |
| 12 Feb 2024 | 1.4000 | 1.5300 | 1.3950 | 1.5100 | 1.5100 | 24,152,000 |
| 09 Feb 2024 | 1.3200 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 27,433,700 |
| 08 Feb 2024 | 1.2300 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 19,859,200 |
| 07 Feb 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 10,863,100 |
| 06 Feb 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 16,037,500 |
| 05 Feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 15,353,800 |
| 02 Feb 2024 | 1.2300 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 27,064,000 |
| 01 Feb 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 16,474,200 |
| 31 Jan 2024 | 1.2600 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 27,840,700 |
| 30 Jan 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 19,614,700 |
| 29 Jan 2024 | 1.3000 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 20,000,100 |
| 26 Jan 2024 | 1.2600 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 14,967,900 |
| 25 Jan 2024 | 1.2500 | 1.2740 | 1.2200 | 1.2600 | 1.2600 | 19,078,000 |
| 24 Jan 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 18,051,000 |
| 23 Jan 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 18,214,700 |
| 22 Jan 2024 | 1.2200 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 22,037,600 |
| 19 Jan 2024 | 1.2200 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 20,493,200 |
| 18 Jan 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 26,110,700 |
| 17 Jan 2024 | 1.2100 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 32,791,200 |
| 16 Jan 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 31,081,200 |
| 12 Jan 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 23,709,000 |
| 11 Jan 2024 | 1.3950 | 1.4000 | 1.3050 | 1.3400 | 1.3400 | 28,422,500 |
| 10 Jan 2024 | 1.5300 | 1.5300 | 1.3850 | 1.4100 | 1.4100 | 30,308,800 |
| 09 Jan 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 19,435,500 |
| 08 Jan 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 18,340,300 |
| 05 Jan 2024 | 1.5300 | 1.5900 | 1.4900 | 1.5300 | 1.5300 | 20,549,700 |
| 04 Jan 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 19,230,400 |
| 03 Jan 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 27,854,600 |
| 02 Jan 2024 | 1.6600 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 18,207,000 |
| 29 Dec 2023 | 1.7700 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 18,258,700 |
| 28 Dec 2023 | 1.7300 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 17,028,100 |
| 27 Dec 2023 | 1.8300 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 14,000,800 |
| 26 Dec 2023 | 1.7600 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 12,661,200 |
| 22 Dec 2023 | 1.7800 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 12,691,900 |
| 21 Dec 2023 | 1.7600 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 20,890,600 |
| 20 Dec 2023 | 1.8000 | 1.8800 | 1.6900 | 1.7000 | 1.7000 | 31,444,500 |
| 19 Dec 2023 | 1.6200 | 1.8100 | 1.6100 | 1.7900 | 1.7900 | 32,229,200 |
| 18 Dec 2023 | 1.6100 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 16,213,100 |
| 15 Dec 2023 | 1.6600 | 1.6900 | 1.5600 | 1.6100 | 1.6100 | 30,192,900 |
| 14 Dec 2023 | 1.4800 | 1.7300 | 1.4750 | 1.6100 | 1.6100 | 51,966,100 |
| 13 Dec 2023 | 1.3300 | 1.4500 | 1.2800 | 1.4400 | 1.4400 | 30,564,300 |
| 12 Dec 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 10,837,500 |
| 11 Dec 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 13,205,700 |
| 08 Dec 2023 | 1.3000 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 17,905,700 |
| 07 Dec 2023 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 12,539,000 |
| 06 Dec 2023 | 1.3500 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 18,734,100 |
| 05 Dec 2023 | 1.3800 | 1.3900 | 1.2810 | 1.3000 | 1.3000 | 24,209,500 |
| 04 Dec 2023 | 1.3800 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 22,862,400 |
| 01 Dec 2023 | 1.2900 | 1.4300 | 1.2800 | 1.4300 | 1.4300 | 26,384,800 |
| 30 Nov 2023 | 1.4200 | 1.4200 | 1.2900 | 1.2900 | 1.2900 | 27,608,900 |
| 29 Nov 2023 | 1.4600 | 1.5500 | 1.3900 | 1.3900 | 1.3900 | 20,818,500 |
| 28 Nov 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 18,341,100 |
| 27 Nov 2023 | 1.4400 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 13,716,200 |
| 24 Nov 2023 | 1.3900 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 6,038,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.