Ginkgo Bioworks Holdings (DNA) Historical Stock Data
0.86 ↑0.08 (10.60%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNA is down -0.22% a day on average. There have been 15 days where Ginkgo Bioworks Holdings closed green and 15 days where DNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.78 | 0.86 | ↑$0.08 (10.52%) | 0.76 | 0.87 | 71.22M |
| 2024-04-25 | 0.82 | 0.78 | ↓$0.04 (-5.27%) | 0.74 | 0.82 | 72.77M |
| 2024-04-24 | 0.89 | 0.85 | ↓$0.04 (-4.97%) | 0.82 | 0.90 | 45.51M |
| 2024-04-23 | 0.84 | 0.87 | ↑$0.04 (4.25%) | 0.84 | 0.93 | 55.62M |
| 2024-04-22 | 0.85 | 0.84 | ↓$0.01 (-0.93%) | 0.81 | 0.87 | 52M |
| 2024-04-19 | 0.91 | 0.86 | ↓$0.05 (-5.32%) | 0.85 | 0.94 | 38.93M |
| 2024-04-18 | 0.87 | 0.92 | ↑$0.06 (6.77%) | 0.85 | 0.95 | 39.27M |
| 2024-04-17 | 0.92 | 0.87 | ↓$0.05 (-5.02%) | 0.85 | 0.95 | 43.76M |
| 2024-04-16 | 0.94 | 0.91 | ↓$0.03 (-2.82%) | 0.90 | 0.96 | 30.10M |
| 2024-04-15 | 1.03 | 0.95 | ↓$0.08 (-7.77%) | 0.93 | 1.03 | 44.06M |
| 2024-04-12 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.01 | 1.07 | 14.14M |
| 2024-04-11 | 1.12 | 1.05 | ↓$0.07 (-6.25%) | 0.99 | 1.15 | 50.94M |
| 2024-04-10 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.09 | 1.14 | 15.68M |
| 2024-04-09 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.11 | 1.19 | 20.37M |
| 2024-04-08 | 1.07 | 1.11 | ↑$0.04 (3.74%) | 1.07 | 1.12 | 14.58M |
| 2024-04-05 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.05 | 1.10 | 16.11M |
| 2024-04-04 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.07 | 1.13 | 15.24M |
| 2024-04-03 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.03 | 1.12 | 17.01M |
| 2024-04-02 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.03 | 1.11 | 27.10M |
| 2024-04-01 | 1.18 | 1.12 | ↓$0.06 (-5.08%) | 1.08 | 1.19 | 17.86M |
| 2024-03-28 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.10 | 1.20 | 26.12M |
| 2024-03-27 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.06 | 1.13 | 16.54M |
| 2024-03-26 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.07 | 1.12 | 11.30M |
| 2024-03-25 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.10 | 11.28M |
| 2024-03-22 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.07 | 1.13 | 13.21M |
| 2024-03-21 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.11 | 1.19 | 13.04M |
| 2024-03-20 | 1.07 | 1.15 | ↑$0.08 (7.48%) | 1.06 | 1.17 | 15.33M |
| 2024-03-19 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.11 | 16.22M |
| 2024-03-18 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.03 | 1.11 | 21.14M |
| 2024-03-15 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.06 | 1.11 | 41.80M |
Create an account or log in to view more rows.
$DNA Pack it up boys.
$DNA don’t be boring today beast
$DNA I think I like this stock more everyday
$DNA buying a share monday LFG
$DNA id rather have a dip then rip than a gap and crap
$DNA Like if the Hedgies are fucked
$DNA Let it go...
$DNA market starting to dump
$DNA I like the stock!
$DNA wow. The volume is so low today. Unreal