Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ginkgo Bioworks Hldgs Inc
(NY:
DNA
)
0.5141
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
1.700
1.730
1.550
1.580
25,026,198
-0.15(-8.67%)
May 30, 2023
1.550
1.790
1.550
1.730
32,864,562
+0.21(+13.82%)
May 26, 2023
1.550
1.650
1.500
1.520
24,727,644
-0.01(-0.65%)
May 25, 2023
1.680
1.680
1.480
1.530
20,201,818
-0.09(-5.56%)
May 24, 2023
1.510
1.630
1.470
1.620
26,999,892
+0.10(+6.58%)
May 23, 2023
1.540
1.720
1.500
1.520
56,314,064
+0.01(+0.66%)
May 22, 2023
1.320
1.580
1.300
1.510
47,073,060
+0.23(+17.97%)
May 19, 2023
1.330
1.350
1.270
1.280
12,039,806
-0.04(-3.03%)
May 18, 2023
1.280
1.340
1.260
1.320
16,951,254
+0.05(+3.94%)
May 17, 2023
1.240
1.300
1.200
1.270
15,028,215
+0.02(+1.60%)
May 16, 2023
1.300
1.310
1.240
1.250
11,206,292
-0.07(-5.30%)
May 15, 2023
1.240
1.330
1.214
1.320
15,598,171
+0.09(+7.32%)
May 12, 2023
1.330
1.330
1.210
1.230
14,247,373
-0.10(-7.52%)
May 11, 2023
1.250
1.380
1.250
1.330
33,218,984
-0.02(-1.48%)
May 10, 2023
1.390
1.430
1.270
1.350
27,436,580
-0.02(-1.46%)
May 09, 2023
1.360
1.390
1.320
1.370
18,317,284
+0.00(+0.00%)
May 08, 2023
1.290
1.390
1.270
1.370
18,212,754
+0.10(+7.87%)
May 05, 2023
1.220
1.320
1.220
1.270
13,582,535
+0.05(+4.10%)
May 04, 2023
1.150
1.220
1.150
1.220
12,524,374
+0.07(+6.09%)
May 03, 2023
1.160
1.220
1.120
1.150
20,091,200
+0.01(+0.88%)
May 02, 2023
1.190
1.210
1.130
1.140
20,260,002
-0.04(-3.39%)
May 01, 2023
1.220
1.220
1.160
1.180
13,419,443
-0.04(-3.28%)
Apr 28, 2023
1.190
1.240
1.160
1.220
12,491,082
+0.04(+3.39%)
Apr 27, 2023
1.200
1.220
1.160
1.180
14,956,037
-0.01(-0.84%)
Apr 26, 2023
1.230
1.240
1.170
1.190
19,932,712
-0.02(-1.65%)
Apr 25, 2023
1.250
1.260
1.200
1.210
24,438,154
-0.06(-4.72%)
Apr 24, 2023
1.310
1.330
1.260
1.270
20,170,808
-0.04(-3.05%)
Apr 21, 2023
1.270
1.325
1.270
1.310
11,828,930
+0.04(+3.15%)
Apr 20, 2023
1.300
1.330
1.250
1.270
12,084,702
-0.05(-3.79%)
Apr 19, 2023
1.250
1.365
1.230
1.320
20,759,024
+0.07(+5.60%)
Apr 18, 2023
1.250
1.260
1.220
1.250
18,247,940
+0.03(+2.46%)
Apr 17, 2023
1.310
1.320
1.210
1.220
22,277,510
-0.08(-6.15%)
Apr 14, 2023
1.330
1.360
1.280
1.300
13,213,113
-0.02(-1.52%)
Apr 13, 2023
1.300
1.350
1.280
1.320
17,832,478
+0.04(+3.13%)
Apr 12, 2023
1.380
1.400
1.270
1.280
21,942,242
-0.06(-4.48%)
Apr 11, 2023
1.340
1.410
1.310
1.340
12,009,879
-0.01(-0.74%)
Apr 10, 2023
1.340
1.360
1.300
1.350
10,466,931
+0.00(+0.00%)
Apr 06, 2023
1.210
1.400
1.205
1.350
20,851,550
+0.12(+9.76%)
Apr 05, 2023
1.260
1.260
1.190
1.230
16,204,328
-0.02(-1.60%)
Apr 04, 2023
1.290
1.300
1.230
1.250
10,996,428
-0.02(-1.57%)
Apr 03, 2023
1.320
1.340
1.250
1.270
14,279,475
-0.06(-4.51%)
Mar 31, 2023
1.240
1.380
1.210
1.330
19,166,572
+0.10(+8.13%)
Mar 30, 2023
1.290
1.300
1.220
1.230
12,480,300
-0.04(-3.15%)
Mar 29, 2023
1.220
1.280
1.200
1.270
15,751,944
+0.07(+5.83%)
Mar 28, 2023
1.230
1.260
1.165
1.200
11,154,047
-0.03(-2.44%)
Mar 27, 2023
1.280
1.300
1.200
1.230
13,456,578
-0.04(-3.15%)
Mar 24, 2023
1.210
1.300
1.200
1.270
13,878,003
+0.04(+3.25%)
Mar 23, 2023
1.260
1.330
1.190
1.230
16,465,699
+0.01(+0.82%)
Mar 22, 2023
1.360
1.360
1.220
1.220
22,382,788
-0.13(-9.63%)
Mar 21, 2023
1.260
1.380
1.240
1.350
17,099,420
+0.11(+8.87%)
Mar 20, 2023
1.280
1.310
1.210
1.240
20,619,052
-0.04(-3.13%)
Mar 17, 2023
1.300
1.320
1.230
1.280
23,942,608
-0.04(-3.03%)
Mar 16, 2023
1.310
1.370
1.260
1.320
17,012,576
-0.01(-0.75%)
Mar 15, 2023
1.300
1.350
1.270
1.330
20,393,412
-0.02(-1.48%)
Mar 14, 2023
1.410
1.410
1.290
1.350
20,451,218
+0.00(+0.00%)
Mar 13, 2023
1.230
1.400
1.190
1.350
34,149,036
+0.11(+8.87%)
Mar 10, 2023
1.260
1.320
1.190
1.240
23,140,396
-0.01(-0.80%)
Mar 09, 2023
1.320
1.340
1.250
1.250
18,575,836
-0.07(-5.30%)
Mar 08, 2023
1.310
1.350
1.220
1.320
25,157,924
+0.02(+1.54%)
Mar 07, 2023
1.370
1.390
1.290
1.300
28,391,748
-0.06(-4.41%)
Mar 06, 2023
1.350
1.400
1.330
1.360
22,248,196
-0.03(-2.16%)
Mar 03, 2023
1.390
1.400
1.330
1.390
33,667,632
-0.01(-0.71%)
Mar 02, 2023
1.360
1.400
1.290
1.400
25,703,848
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.