Ginkgo Bioworks Holdings (DNA) Historical Stock Data
1.16 ↑0.06 (5.45%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNA is down -0.29% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 1.17 | 1.06 | ↓$0.11 (-9.40%) | 1.05 | 1.17 | 41.20M |
2024-03-13 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.16 | 1.23 | 15.63M |
2024-03-12 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.17 | 1.22 | 21.47M |
2024-03-11 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.19 | 1.26 | 18.33M |
2024-03-08 | 1.22 | 1.22 | ↑$0.00 (0.41%) | 1.18 | 1.28 | 21.18M |
2024-03-07 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.24 | 17.82M |
2024-03-06 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.19 | 1.24 | 17.54M |
2024-03-05 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.13 | 1.26 | 50.40M |
2024-03-04 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.25 | 1.32 | 32.47M |
2024-03-01 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.22 | 1.40 | 60.40M |
2024-02-29 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.44 | 1.61 | 35.65M |
2024-02-28 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.47 | 1.57 | 21.53M |
2024-02-27 | 1.40 | 1.53 | ↑$0.13 (9.29%) | 1.40 | 1.55 | 23.65M |
2024-02-26 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.31 | 1.42 | 18.73M |
2024-02-23 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.30 | 1.35 | 9.56M |
2024-02-22 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.29 | 1.38 | 18.14M |
2024-02-21 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.29 | 1.37 | 15.98M |
2024-02-20 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.36 | 1.48 | 19.64M |
2024-02-16 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.44 | 1.51 | 23.44M |
2024-02-15 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.50 | 1.59 | 26.76M |
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