NYSE - Delayed Quote USD

Ginkgo Bioworks Holdings, Inc. (DNA)

Compare
8.92 +0.04 (+0.45%)
At close: October 21 at 4:00 PM EDT
9.05 +0.13 (+1.46%)
After hours: October 21 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 8.87 9.13 8.63 8.92 8.92 696,786
Oct 18, 2024 8.48 8.96 8.38 8.88 8.88 1,036,500
Oct 17, 2024 8.30 8.49 8.03 8.38 8.38 713,500
Oct 16, 2024 7.94 8.28 7.62 8.27 8.27 882,700
Oct 15, 2024 7.24 7.95 7.14 7.79 7.79 848,500
Oct 14, 2024 7.31 7.58 7.16 7.28 7.28 599,700
Oct 11, 2024 7.08 7.45 7.02 7.33 7.33 891,200
Oct 10, 2024 7.81 7.82 7.06 7.18 7.18 1,417,200
Oct 9, 2024 8.27 8.50 7.82 7.91 7.91 635,600
Oct 8, 2024 8.23 8.60 8.12 8.34 8.34 531,900
Oct 7, 2024 8.36 8.48 8.02 8.36 8.36 652,200
Oct 4, 2024 8.28 8.61 8.12 8.33 8.33 1,134,400
Oct 3, 2024 7.61 8.15 7.52 8.12 8.12 671,900
Oct 2, 2024 7.54 7.72 7.36 7.71 7.71 628,900
Oct 1, 2024 8.15 8.17 7.42 7.60 7.60 1,064,600
Sep 30, 2024 8.01 8.40 7.91 8.15 8.15 835,600
Sep 27, 2024 7.86 8.20 7.73 8.09 8.09 724,800
Sep 26, 2024 7.97 8.16 7.42 7.70 7.70 1,191,100
Sep 25, 2024 8.02 8.42 7.74 7.76 7.76 1,206,300
Sep 24, 2024 7.95 8.40 7.90 8.07 8.07 1,541,400
Sep 23, 2024 7.93 7.99 7.37 7.83 7.83 1,698,000
Sep 20, 2024 8.31 8.49 7.74 8.01 8.01 3,569,500
Sep 19, 2024 7.78 8.71 7.63 8.31 8.31 3,107,900
Sep 18, 2024 6.95 7.80 6.81 7.41 7.41 2,835,300
Sep 17, 2024 6.37 7.53 6.28 6.81 6.81 3,314,100
Sep 16, 2024 6.31 6.69 6.03 6.23 6.23 1,858,100
Sep 13, 2024 6.30 6.52 6.21 6.32 6.32 2,128,600
Sep 12, 2024 6.32 6.32 6.02 6.27 6.27 1,100,400
Sep 11, 2024 5.85 6.24 5.76 6.24 6.24 1,396,000
Sep 10, 2024 5.42 5.92 5.26 5.88 5.88 1,715,500
Sep 9, 2024 5.69 5.72 5.29 5.36 5.36 2,104,600
Sep 6, 2024 6.06 6.15 5.64 5.65 5.65 1,958,300
Sep 5, 2024 6.24 6.45 6.08 6.14 6.14 1,119,800
Sep 4, 2024 6.00 6.53 6.00 6.24 6.24 1,572,600
Sep 3, 2024 6.57 6.68 6.01 6.10 6.10 1,921,400
Aug 30, 2024 7.24 7.26 6.64 6.69 6.69 1,451,800
Aug 29, 2024 7.19 7.50 7.03 7.09 7.09 760,300
Aug 28, 2024 7.45 7.65 7.05 7.08 7.08 1,511,400
Aug 27, 2024 7.77 7.96 7.26 7.53 7.53 2,732,000
Aug 26, 2024 8.19 8.19 7.78 7.88 7.88 1,793,500
Aug 23, 2024 8.40 8.78 8.05 8.15 8.15 1,379,000
Aug 22, 2024 9.15 9.20 8.08 8.30 8.30 2,724,900
Aug 21, 2024 7.70 9.33 7.51 9.31 9.31 3,441,800
Aug 20, 2024 1:40 Stock Splits
Aug 20, 2024 9.32 9.32 7.29 7.71 7.71 3,828,900
Aug 19, 2024 9.24 9.40 8.44 9.36 9.36 1,312,383
Aug 16, 2024 9.92 9.96 8.40 8.88 8.88 1,851,498
Aug 15, 2024 9.40 10.28 9.32 10.20 10.20 1,271,153
Aug 14, 2024 11.16 11.20 8.88 9.68 9.68 1,480,835
Aug 13, 2024 10.44 11.40 10.40 11.24 11.24 670,088
Aug 12, 2024 10.68 11.40 10.00 10.48 10.48 598,963
Aug 9, 2024 12.40 13.04 10.64 10.80 10.80 1,179,268
Aug 8, 2024 11.92 12.40 11.36 11.44 11.44 771,123
Aug 7, 2024 11.60 12.20 10.96 10.96 10.96 1,224,555
Aug 6, 2024 12.00 12.60 11.24 11.52 11.52 1,019,103
Aug 5, 2024 10.80 12.48 10.24 12.16 12.16 1,379,483
Aug 2, 2024 13.60 13.68 11.16 12.60 12.60 2,451,103
Aug 1, 2024 15.16 16.40 14.08 14.80 14.80 1,295,295
Jul 31, 2024 14.60 15.92 14.44 15.20 15.20 815,645
Jul 30, 2024 14.80 15.00 13.72 14.60 14.60 439,285
Jul 29, 2024 15.20 15.56 14.16 14.56 14.56 841,003
Jul 26, 2024 13.36 15.16 13.28 14.80 14.80 1,099,023
Jul 25, 2024 11.64 13.80 11.60 13.48 13.48 1,241,233
Jul 24, 2024 11.88 13.40 11.76 12.12 12.12 904,505
Jul 23, 2024 11.36 12.28 11.20 12.04 12.04 706,328
Jul 22, 2024 11.72 11.88 11.00 11.44 11.44 710,175
Jul 19, 2024 12.00 12.24 11.20 11.20 11.20 958,213
Jul 18, 2024 13.20 13.56 12.00 12.12 12.12 863,158
Jul 17, 2024 14.40 14.76 12.00 13.28 13.28 1,712,995
Jul 16, 2024 11.96 14.72 11.60 14.00 14.00 2,626,035
Jul 15, 2024 11.92 12.08 11.20 11.60 11.60 1,395,585
Jul 12, 2024 12.80 13.00 11.52 11.52 11.52 1,531,785
Jul 11, 2024 13.60 14.00 12.80 12.80 12.80 1,303,398
Jul 10, 2024 12.48 13.44 12.00 13.00 13.00 1,480,245
Jul 9, 2024 13.60 13.76 12.36 12.36 12.36 873,418
Jul 8, 2024 13.36 14.20 13.04 13.64 13.64 1,078,485
Jul 5, 2024 14.92 15.08 13.00 13.36 13.36 1,208,293
Jul 3, 2024 13.76 15.40 13.60 15.04 15.04 1,097,355
Jul 2, 2024 12.80 13.96 12.56 13.88 13.88 1,726,270
Jul 1, 2024 13.60 14.40 11.76 12.92 12.92 1,671,665
Jun 28, 2024 12.24 14.40 12.24 13.36 13.36 5,622,640
Jun 27, 2024 10.84 12.92 10.56 12.36 12.36 3,147,233
Jun 26, 2024 12.00 12.16 11.24 11.36 11.36 3,403,998
Jun 25, 2024 14.36 14.40 12.04 12.80 12.80 4,054,190
Jun 24, 2024 16.40 17.48 14.00 14.64 14.64 3,950,603
Jun 21, 2024 16.36 18.40 16.04 16.96 16.96 1,689,213
Jun 20, 2024 16.64 16.96 16.20 16.36 16.36 765,750
Jun 18, 2024 16.80 17.32 16.52 16.84 16.84 713,953
Jun 17, 2024 18.00 18.56 17.00 17.16 17.16 1,485,060
Jun 14, 2024 18.48 18.80 16.92 18.00 18.00 1,030,925
Jun 13, 2024 20.72 20.80 18.28 18.48 18.48 899,760
Jun 12, 2024 21.52 22.60 20.00 20.32 20.32 990,280
Jun 11, 2024 20.20 20.92 19.68 20.64 20.64 662,138
Jun 10, 2024 20.80 20.92 19.92 20.44 20.44 548,525
Jun 7, 2024 21.28 21.40 20.32 20.56 20.56 562,203
Jun 6, 2024 20.88 22.04 20.08 22.00 22.00 636,313
Jun 5, 2024 21.00 21.20 19.68 20.84 20.84 1,109,470
Jun 4, 2024 21.84 22.00 20.88 21.16 21.16 928,580
Jun 3, 2024 21.40 23.24 20.84 21.68 21.68 1,242,295
May 31, 2024 22.36 22.64 20.20 21.16 21.16 1,809,333
May 30, 2024 23.20 23.28 22.24 22.36 22.36 756,015
May 29, 2024 24.56 24.84 22.08 22.44 22.44 1,447,345
May 28, 2024 26.96 27.16 24.56 25.00 25.00 1,736,958
May 24, 2024 26.28 27.16 25.28 26.44 26.44 1,115,098
May 23, 2024 28.80 28.80 26.04 26.28 26.28 2,143,863
May 22, 2024 29.60 29.60 27.60 28.04 28.04 1,185,793
May 21, 2024 30.96 30.96 28.84 29.24 29.24 1,227,500
May 20, 2024 33.20 33.20 30.08 30.64 30.64 1,048,710
May 17, 2024 33.60 34.76 31.56 32.24 32.24 785,640
May 16, 2024 32.92 34.36 32.16 33.56 33.56 806,470
May 15, 2024 35.92 37.28 31.20 33.56 33.56 1,660,238
May 14, 2024 33.12 38.60 32.72 34.52 34.52 1,810,280
May 13, 2024 30.96 35.20 30.44 33.64 33.64 1,764,858
May 10, 2024 31.88 33.12 28.80 30.44 30.44 3,112,023
May 9, 2024 36.40 38.52 35.32 36.80 36.80 1,514,100
May 8, 2024 36.88 38.08 35.20 35.72 35.72 1,124,310
May 7, 2024 40.00 40.40 37.20 37.36 37.36 1,211,920
May 6, 2024 39.16 41.20 38.44 39.52 39.52 768,830
May 3, 2024 36.36 40.00 35.60 38.20 38.20 1,363,908
May 2, 2024 35.12 36.40 32.80 34.44 34.44 1,243,878
May 1, 2024 35.40 36.76 31.64 33.68 33.68 2,153,983
Apr 30, 2024 39.20 40.40 35.64 35.64 35.64 1,655,153
Apr 29, 2024 34.40 45.20 34.40 39.60 39.60 1,887,540
Apr 26, 2024 31.12 34.80 30.20 34.40 34.40 1,780,563
Apr 25, 2024 32.84 32.84 29.60 31.12 31.12 1,819,758
Apr 24, 2024 35.60 35.80 32.68 33.84 33.84 1,137,918
Apr 23, 2024 33.40 37.32 33.40 34.84 34.84 1,390,598
Apr 22, 2024 34.04 34.88 32.40 33.72 33.72 1,299,933
Apr 19, 2024 36.56 37.56 34.04 34.60 34.60 973,520
Apr 18, 2024 34.64 38.16 34.08 37.00 37.00 981,900
Apr 17, 2024 36.72 37.92 34.00 34.88 34.88 1,094,038
Apr 16, 2024 37.60 38.40 36.12 36.56 36.56 752,665
Apr 15, 2024 41.20 41.20 37.00 38.00 38.00 1,101,760
Apr 12, 2024 42.40 42.80 40.40 40.40 40.40 354,208
Apr 11, 2024 44.80 46.00 39.72 42.00 42.00 1,273,530
Apr 10, 2024 44.00 45.60 43.60 44.80 44.80 392,260
Apr 9, 2024 44.40 47.60 44.40 46.40 46.40 509,450
Apr 8, 2024 42.80 44.80 42.80 44.40 44.40 364,545
Apr 5, 2024 42.40 44.00 42.00 43.20 43.20 402,825
Apr 4, 2024 44.00 45.20 42.80 42.80 42.80 381,300
Apr 3, 2024 42.00 44.80 41.20 43.60 43.60 425,205
Apr 2, 2024 44.00 44.40 41.20 42.00 42.00 677,890
Apr 1, 2024 47.20 47.60 43.20 44.80 44.80 446,698
Mar 28, 2024 44.40 48.00 44.00 46.40 46.40 653,328
Mar 27, 2024 42.80 45.20 42.40 44.00 44.00 413,730
Mar 26, 2024 43.60 44.80 42.80 42.80 42.80 282,765
Mar 25, 2024 42.80 44.00 42.40 43.60 43.60 282,150
Mar 22, 2024 44.80 45.20 42.80 42.80 42.80 332,023
Mar 21, 2024 46.80 47.60 44.40 45.60 45.60 326,260
Mar 20, 2024 42.80 46.80 42.40 46.00 46.00 385,320
Mar 19, 2024 43.20 44.40 42.80 43.60 43.60 405,795
Mar 18, 2024 42.80 44.40 41.20 43.60 43.60 528,618
Mar 15, 2024 42.80 44.40 42.40 43.20 43.20 1,045,203
Mar 14, 2024 46.80 46.80 42.00 42.40 42.40 1,030,770
Mar 13, 2024 47.20 49.20 46.40 46.80 46.80 391,088
Mar 12, 2024 48.80 48.80 46.80 46.80 46.80 537,330
Mar 11, 2024 48.40 50.40 47.60 48.80 48.80 459,850
Mar 8, 2024 48.60 51.20 47.20 48.80 48.80 529,683
Mar 7, 2024 48.80 49.60 47.20 48.00 48.00 444,863
Mar 6, 2024 48.00 49.60 47.60 48.80 48.80 449,260
Mar 5, 2024 49.20 50.40 45.20 46.00 46.00 1,260,468
Mar 4, 2024 52.80 52.80 50.00 50.40 50.40 812,440
Mar 1, 2024 51.20 56.00 48.80 51.60 51.60 1,510,433
Feb 29, 2024 61.60 64.40 57.60 60.80 60.80 892,085
Feb 28, 2024 60.00 62.80 58.80 60.80 60.80 538,545
Feb 27, 2024 56.00 62.00 56.00 61.20 61.20 591,410
Feb 26, 2024 52.80 56.80 52.40 56.00 56.00 468,365
Feb 23, 2024 53.20 54.00 52.00 52.80 52.80 239,680
Feb 22, 2024 53.60 55.20 51.60 52.80 52.80 453,528
Feb 21, 2024 54.00 54.80 51.60 51.60 51.60 400,193
Feb 20, 2024 57.20 59.20 54.40 54.80 54.80 491,103
Feb 16, 2024 60.40 60.40 57.60 58.80 58.80 586,163
Feb 15, 2024 60.80 63.60 60.08 62.00 62.00 669,275
Feb 14, 2024 55.20 60.00 54.40 59.60 59.60 620,085
Feb 13, 2024 56.00 57.60 53.60 54.00 54.00 683,058
Feb 12, 2024 56.00 61.20 55.80 60.40 60.40 603,800
Feb 9, 2024 52.80 56.80 52.00 56.40 56.40 685,843
Feb 8, 2024 49.20 53.20 49.20 52.00 52.00 496,480
Feb 7, 2024 51.20 51.60 48.80 49.60 49.60 271,578
Feb 6, 2024 48.80 52.00 48.40 51.60 51.60 400,938
Feb 5, 2024 50.00 50.40 48.00 48.80 48.80 383,845
Feb 2, 2024 49.20 51.20 46.80 50.80 50.80 676,975
Feb 1, 2024 49.60 50.80 47.20 50.80 50.80 411,855
Jan 31, 2024 50.40 52.80 48.40 48.40 48.40 696,018
Jan 30, 2024 54.00 54.40 50.80 50.80 50.80 490,368
Jan 29, 2024 52.00 54.80 50.40 54.00 54.00 500,003
Jan 26, 2024 50.40 53.20 50.00 51.60 51.60 374,198
Jan 25, 2024 50.00 50.96 48.80 50.40 50.40 476,950
Jan 24, 2024 52.00 52.40 49.60 49.60 49.60 451,275
Jan 23, 2024 50.40 52.00 48.40 50.80 50.80 455,368
Jan 22, 2024 48.80 54.00 48.80 49.20 49.20 550,940
Jan 19, 2024 48.80 49.60 46.00 48.40 48.40 512,820
Jan 18, 2024 48.00 49.20 46.00 47.20 47.20 652,768
Jan 17, 2024 48.40 48.40 44.80 46.00 46.00 819,780
Jan 16, 2024 52.40 52.40 48.40 48.80 48.80 777,030
Jan 12, 2024 54.40 56.00 52.00 52.00 52.00 594,468
Jan 11, 2024 55.80 56.00 52.20 53.60 53.60 710,563
Jan 10, 2024 61.20 61.20 55.40 56.40 56.40 757,720
Jan 9, 2024 61.60 62.80 59.60 60.40 60.40 485,888
Jan 8, 2024 61.20 63.60 60.40 62.40 62.40 458,508
Jan 5, 2024 61.20 63.60 59.60 61.20 61.20 514,005
Jan 4, 2024 62.00 63.60 60.00 62.40 62.40 480,760
Jan 3, 2024 66.00 66.00 60.40 61.60 61.60 696,365
Jan 2, 2024 66.40 68.80 64.80 66.80 66.80 455,175
Dec 29, 2023 70.80 72.00 66.00 67.60 67.60 457,518
Dec 28, 2023 69.20 71.60 68.40 70.80 70.80 425,703
Dec 27, 2023 73.20 74.00 70.00 70.80 70.80 350,020
Dec 26, 2023 70.40 73.20 69.60 71.60 71.60 316,530
Dec 22, 2023 71.20 73.20 69.20 70.00 70.00 318,035
Dec 21, 2023 70.40 71.60 67.60 70.40 70.40 522,265
Dec 20, 2023 72.00 75.20 67.60 68.00 68.00 786,113
Dec 19, 2023 64.80 72.40 64.40 71.60 71.60 805,730
Dec 18, 2023 64.40 64.80 62.00 63.20 63.20 405,328
Dec 15, 2023 66.40 67.60 62.40 64.40 64.40 755,505
Dec 14, 2023 59.20 69.20 59.00 64.40 64.40 1,299,153
Dec 13, 2023 53.20 58.00 51.20 57.60 57.60 764,108
Dec 12, 2023 53.20 54.80 52.00 53.20 53.20 270,938
Dec 11, 2023 54.00 55.20 52.80 54.40 54.40 330,143
Dec 8, 2023 52.00 54.80 51.20 54.40 54.40 447,820
Dec 7, 2023 52.40 53.60 51.20 53.20 53.20 313,475
Dec 6, 2023 54.00 54.40 51.20 52.00 52.00 468,353
Dec 5, 2023 55.20 55.60 51.24 52.00 52.00 605,238
Dec 4, 2023 55.20 57.60 54.00 56.00 56.00 571,560
Dec 1, 2023 51.60 57.20 51.20 57.20 57.20 660,310
Nov 30, 2023 56.80 56.80 51.60 51.60 51.60 690,223
Nov 29, 2023 58.40 62.00 55.60 55.60 55.60 520,463
Nov 28, 2023 54.80 58.40 54.00 57.60 57.60 458,528
Nov 27, 2023 57.60 58.40 55.20 55.60 55.60 342,905
Nov 24, 2023 55.60 58.40 54.80 58.40 58.40 150,955
Nov 22, 2023 57.80 59.20 54.40 55.20 55.20 288,270
Nov 21, 2023 60.40 60.80 56.80 57.20 57.20 285,245
Nov 20, 2023 60.40 63.20 59.20 61.20 61.20 370,965
Nov 17, 2023 59.20 60.80 57.20 60.80 60.80 307,368
Nov 16, 2023 60.80 60.80 56.00 58.40 58.40 355,868
Nov 15, 2023 58.00 63.60 57.60 62.40 62.40 659,660
Nov 14, 2023 54.00 58.00 54.00 57.60 57.60 805,873
Nov 13, 2023 54.00 54.40 48.88 51.20 51.20 652,423
Nov 10, 2023 51.20 51.60 50.00 51.20 51.20 501,870
Nov 9, 2023 55.60 56.00 50.40 50.40 50.40 908,780
Nov 8, 2023 62.40 63.20 59.20 59.60 59.60 626,703
Nov 7, 2023 60.00 65.20 60.00 61.60 61.60 493,605
Nov 6, 2023 66.40 66.80 59.60 60.80 60.80 530,390
Nov 3, 2023 63.20 68.00 62.80 65.60 65.60 643,628
Nov 2, 2023 56.40 63.20 55.60 61.60 61.60 675,348
Nov 1, 2023 54.80 55.20 52.40 54.40 54.40 299,378
Oct 31, 2023 53.20 55.20 52.80 54.80 54.80 264,530
Oct 30, 2023 54.80 56.00 52.00 53.20 53.20 595,598
Oct 27, 2023 58.80 58.80 54.00 54.00 54.00 356,628
Oct 26, 2023 58.40 60.00 57.20 58.40 58.40 322,028
Oct 25, 2023 61.60 61.60 56.40 57.60 57.60 443,983
Oct 24, 2023 60.20 64.80 60.00 62.80 62.80 399,893
Oct 23, 2023 61.60 62.20 59.20 59.60 59.60 374,068

Related Tickers