Ginkgo Bioworks Holdings (DNA) Historical Stock Data
9.73 ↑0.12 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNA is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 9.51 | 9.73 | ↑$0.22 (2.31%) | 9.16 | 9.78 | 1.36M |
| 2024-12-02 | 8.80 | 9.61 | ↑$0.81 (9.20%) | 8.69 | 9.74 | 1.50M |
| 2024-11-29 | 8.40 | 8.70 | ↑$0.30 (3.57%) | 8.19 | 8.74 | 549.03K |
| 2024-11-27 | 8.08 | 8.26 | ↑$0.18 (2.23%) | 7.97 | 8.35 | 543.44K |
| 2024-11-26 | 8.01 | 7.95 | ↓$0.06 (-0.75%) | 7.68 | 8.13 | 845.96K |
| 2024-11-25 | 7.41 | 8.14 | ↑$0.73 (9.85%) | 7.36 | 8.14 | 1.33M |
| 2024-11-22 | 6.64 | 7.18 | ↑$0.54 (8.13%) | 6.50 | 7.35 | 1.22M |
| 2024-11-21 | 6.46 | 6.59 | ↑$0.13 (2.01%) | 6.26 | 6.70 | 787.67K |
| 2024-11-20 | 6.46 | 6.36 | ↓$0.10 (-1.55%) | 6.21 | 6.57 | 1M |
| 2024-11-19 | 6.23 | 6.45 | ↑$0.22 (3.53%) | 6.12 | 6.68 | 1.31M |
| 2024-11-18 | 6.43 | 6.33 | ↓$0.10 (-1.56%) | 6.09 | 6.55 | 1.75M |
| 2024-11-15 | 7.21 | 6.37 | ↓$0.84 (-11.65%) | 6.01 | 7.21 | 3.01M |
| 2024-11-14 | 8.87 | 7.31 | ↓$1.56 (-17.59%) | 7.16 | 9.04 | 2.46M |
| 2024-11-13 | 9.09 | 8.60 | ↓$0.49 (-5.39%) | 8.28 | 10.07 | 3.46M |
| 2024-11-12 | 8.52 | 8.39 | ↓$0.13 (-1.53%) | 8.30 | 8.78 | 1.48M |
| 2024-11-11 | 8.67 | 8.76 | ↑$0.09 (1.04%) | 8.42 | 8.99 | 1.19M |
| 2024-11-08 | 8.30 | 8.49 | ↑$0.19 (2.29%) | 8.13 | 8.56 | 557.82K |
| 2024-11-07 | 8.39 | 8.38 | ↓$0.01 (-0.12%) | 8.14 | 8.51 | 594.32K |
| 2024-11-06 | 8.20 | 8.31 | ↑$0.11 (1.34%) | 7.88 | 8.60 | 841.85K |
| 2024-11-05 | 7.53 | 7.99 | ↑$0.46 (6.11%) | 7.53 | 8.03 | 0.92M |
| 2024-11-04 | 7.72 | 7.63 | ↓$0.09 (-1.17%) | 7.43 | 7.89 | 687.92K |
| 2024-11-01 | 7.74 | 7.75 | ↑$0.01 (0.13%) | 7.65 | 7.98 | 434.52K |
| 2024-10-31 | 7.78 | 7.62 | ↓$0.16 (-2.06%) | 7.50 | 7.82 | 629.99K |
| 2024-10-30 | 7.96 | 7.84 | ↓$0.12 (-1.51%) | 7.84 | 8.39 | 506.07K |
| 2024-10-29 | 8.17 | 8.01 | ↓$0.16 (-1.96%) | 7.94 | 8.25 | 518.90K |
| 2024-10-28 | 8.30 | 8.27 | ↓$0.03 (-0.36%) | 8.11 | 8.70 | 577.15K |
| 2024-10-25 | 7.99 | 8.16 | ↑$0.17 (2.13%) | 7.75 | 8.32 | 891.80K |
| 2024-10-24 | 9.25 | 7.94 | ↓$1.31 (-14.16%) | 7.83 | 9.28 | 1.64M |
| 2024-10-23 | 9.27 | 9.05 | ↓$0.22 (-2.37%) | 8.82 | 9.75 | 1.18M |
| 2024-10-22 | 8.85 | 9.38 | ↑$0.53 (5.99%) | 8.68 | 9.51 | 0.96M |
Create an account or log in to view more rows.
$DNA I do it for the thrills!
$DNA has just been halted from trading.
$DNA nice gap
$DNA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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