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, 2024
0.5593
0.5663
0.5050
0.5285
72,373,360
-0.03(-5.51%)
May 30, 2024
0.5800
0.5822
0.5560
0.5593
30,222,680
-0.00(-0.25%)
May 29, 2024
0.6141
0.6213
0.5523
0.5607
57,868,700
-0.06(-10.27%)
May 28, 2024
0.6741
0.6790
0.6139
0.6249
69,471,408
-0.04(-5.48%)
May 24, 2024
0.6565
0.6789
0.6316
0.6611
44,603,976
+0.00(+0.70%)
May 23, 2024
0.7199
0.7199
0.6511
0.6565
85,719,136
-0.04(-6.35%)
May 22, 2024
0.7399
0.7400
0.6900
0.7010
47,422,012
-0.03(-4.14%)
May 21, 2024
0.7741
0.7741
0.7210
0.7313
49,096,640
-0.03(-4.54%)
May 20, 2024
0.8300
0.8300
0.7522
0.7661
41,892,416
-0.04(-4.90%)
May 17, 2024
0.8400
0.8694
0.7890
0.8056
31,425,662
-0.03(-3.98%)
May 16, 2024
0.8225
0.8585
0.8039
0.8390
32,255,632
-0.00(-0.01%)
May 15, 2024
0.8980
0.9316
0.7800
0.8391
66,389,480
-0.02(-2.75%)
May 14, 2024
0.8300
0.9645
0.8177
0.8628
72,400,096
+0.02(+2.63%)
May 13, 2024
0.7740
0.8800
0.7609
0.8407
70,591,616
+0.08(+10.49%)
May 10, 2024
0.7970
0.8276
0.7202
0.7609
124,480,984
-0.16(-17.29%)
May 09, 2024
0.9099
0.9634
0.8830
0.9200
60,383,032
+0.03(+2.98%)
May 08, 2024
0.9222
0.9521
0.8800
0.8934
44,969,968
-0.04(-4.35%)
May 07, 2024
1.000
1.010
0.9300
0.9340
48,468,880
-0.05(-5.48%)
May 06, 2024
0.9800
1.030
0.9610
0.9881
30,745,580
+0.03(+3.47%)
May 03, 2024
0.9090
1.000
0.8899
0.9550
54,557,336
+0.09(+10.90%)
May 02, 2024
0.8800
0.9100
0.8200
0.8611
49,754,084
+0.02(+2.26%)
May 01, 2024
0.8846
0.9192
0.7907
0.8421
86,169,688
-0.05(-5.50%)
Apr 30, 2024
0.9800
1.010
0.8910
0.8911
66,192,912
-0.10(-9.97%)
Apr 29, 2024
0.8601
1.130
0.8600
0.9898
75,543,624
+0.13(+15.08%)
Apr 26, 2024
0.7782
0.8700
0.7551
0.8601
71,222,600
+0.08(+10.60%)
Apr 25, 2024
0.8200
0.8210
0.7403
0.7777
72,769,368
-0.07(-8.05%)
Apr 24, 2024
0.8900
0.8950
0.8168
0.8458
45,503,024
-0.02(-2.84%)
Apr 23, 2024
0.8350
0.9328
0.8350
0.8705
55,621,968
+0.03(+3.29%)
Apr 22, 2024
0.8500
0.8715
0.8100
0.8428
51,995,172
-0.02(-2.56%)
Apr 19, 2024
0.9135
0.9387
0.8510
0.8649
38,940,752
-0.06(-6.46%)
Apr 18, 2024
0.8660
0.9541
0.8520
0.9246
39,272,776
+0.05(+6.08%)
Apr 17, 2024
0.9200
0.9480
0.8500
0.8716
43,756,880
-0.04(-4.59%)
Apr 16, 2024
0.9400
0.9598
0.9033
0.9135
30,098,144
-0.04(-3.84%)
Apr 15, 2024
1.030
1.030
0.9250
0.9500
44,045,112
-0.06(-5.94%)
Apr 12, 2024
1.060
1.070
1.010
1.010
14,168,332
-0.04(-3.81%)
Apr 11, 2024
1.120
1.150
0.9928
1.050
50,936,472
-0.07(-6.25%)
Apr 10, 2024
1.100
1.140
1.090
1.120
15,684,003
-0.04(-3.45%)
Apr 09, 2024
1.110
1.190
1.110
1.160
20,371,344
+0.05(+4.50%)
Apr 08, 2024
1.070
1.120
1.070
1.110
14,579,392
+0.03(+2.78%)
Apr 05, 2024
1.060
1.100
1.050
1.080
16,113,048
+0.01(+0.93%)
Apr 04, 2024
1.100
1.130
1.070
1.070
15,240,140
-0.02(-1.83%)
Apr 03, 2024
1.050
1.120
1.030
1.090
17,003,012
+0.04(+3.81%)
Apr 02, 2024
1.100
1.110
1.030
1.050
27,097,620
-0.07(-6.25%)
Apr 01, 2024
1.180
1.190
1.080
1.120
17,862,008
-0.04(-3.45%)
Mar 28, 2024
1.110
1.180
1.172
1.160
26,133,070
+0.06(+5.45%)
Mar 27, 2024
1.070
1.110
1.060
1.100
16,539,327
+0.03(+2.80%)
Mar 26, 2024
1.090
1.120
1.070
1.070
11,297,326
-0.02(-1.83%)
Mar 25, 2024
1.070
1.100
1.060
1.090
11,284,208
+0.02(+1.87%)
Mar 22, 2024
1.120
1.130
1.070
1.070
13,280,955
-0.07(-6.14%)
Mar 21, 2024
1.170
1.190
1.110
1.140
13,043,170
-0.01(-0.87%)
Mar 20, 2024
1.070
1.170
1.060
1.150
15,325,312
+0.06(+5.50%)
Mar 19, 2024
1.080
1.110
1.070
1.090
16,222,163
+0.00(+0.00%)
Mar 18, 2024
1.070
1.110
1.030
1.090
21,124,792
+0.01(+0.93%)
Mar 15, 2024
1.070
1.110
1.060
1.080
41,808,064
+0.02(+1.89%)
Mar 14, 2024
1.170
1.170
1.050
1.060
41,198,872
-0.11(-9.40%)
Mar 13, 2024
1.180
1.230
1.160
1.170
15,623,765
+0.00(+0.00%)
Mar 12, 2024
1.220
1.220
1.170
1.170
21,468,032
-0.05(-4.10%)
Mar 11, 2024
1.210
1.260
1.190
1.220
18,332,076
+0.00(+0.00%)
Mar 08, 2024
1.220
1.280
1.180
1.220
21,187,312
+0.02(+1.67%)
Mar 07, 2024
1.220
1.240
1.180
1.200
17,796,292
-0.02(-1.64%)
Mar 06, 2024
1.200
1.240
1.190
1.220
17,951,336
+0.07(+6.09%)
Mar 05, 2024
1.230
1.260
1.130
1.150
50,329,672
-0.11(-8.73%)
Mar 04, 2024
1.320
1.320
1.250
1.260
32,390,334
-0.03(-2.33%)
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
.