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.

DateOpenCloseChangeLowHighVolume
2024-03-281.111.16↑$0.05 (4.50%)1.101.2026.12M
2024-03-271.071.10↑$0.03 (2.80%)1.061.1316.54M
2024-03-261.091.07↓$0.02 (-1.83%)1.071.1211.30M
2024-03-251.071.09↑$0.02 (1.87%)1.061.1011.28M
2024-03-221.121.07↓$0.05 (-4.46%)1.071.1313.21M
2024-03-211.171.14↓$0.03 (-2.56%)1.111.1913.04M
2024-03-201.071.15↑$0.08 (7.48%)1.061.1715.33M
2024-03-191.081.09↑$0.01 (0.93%)1.071.1116.22M
2024-03-181.071.09↑$0.02 (1.87%)1.031.1121.14M
2024-03-151.071.08↑$0.01 (0.93%)1.061.1141.80M
2024-03-141.171.06↓$0.11 (-9.40%)1.051.1741.20M
2024-03-131.181.17↓$0.01 (-0.85%)1.161.2315.63M
2024-03-121.221.17↓$0.05 (-4.10%)1.171.2221.47M
2024-03-111.211.22↑$0.01 (0.83%)1.191.2618.33M
2024-03-081.221.22↑$0.00 (0.41%)1.181.2821.18M
2024-03-071.221.20↓$0.02 (-1.64%)1.181.2417.82M
2024-03-061.201.21↑$0.01 (0.83%)1.191.2417.54M
2024-03-051.231.15↓$0.08 (-6.50%)1.131.2650.40M
2024-03-041.321.26↓$0.06 (-4.55%)1.251.3232.47M
2024-03-011.281.29↑$0.01 (0.78%)1.221.4060.40M
2024-02-291.541.52↓$0.02 (-1.30%)1.441.6135.65M
2024-02-281.501.52↑$0.02 (1.33%)1.471.5721.53M
2024-02-271.401.53↑$0.13 (9.29%)1.401.5523.65M
2024-02-261.321.40↑$0.08 (6.06%)1.311.4218.73M
2024-02-231.331.32↓$0.01 (-0.75%)1.301.359.56M
2024-02-221.341.32↓$0.02 (-1.49%)1.291.3818.14M
2024-02-211.351.29↓$0.06 (-4.44%)1.291.3715.98M
2024-02-201.431.37↓$0.06 (-4.20%)1.361.4819.64M
2024-02-161.511.47↓$0.04 (-2.65%)1.441.5123.44M
2024-02-151.521.55↑$0.03 (1.97%)1.501.5926.76M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$DNA don’t be boring today beast

0 Like Report
chickenEggs

$DNA I think I like this stock more everyday

0 Like Report
chickenEggs

$DNA id rather have a dip then rip than a gap and crap

0 Like Report
Modok

$DNA I like the stock!

0 Like Report