ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,399.22
-0.51%
US Tech 100
18,362.00
-0.93%
Dow Jones
39,935.07
0.20%
Brent Oil
81.525
-0.01%
Bitcoin
66,110.38
0.48%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Ginkgo Bioworks Holdings Inc (DNA.WS)

  7. Ginkgo Bioworks Holdings Inc (DNA.WS) Historical

DNA.WS Ginkgo Bioworks Holdings Inc

0.0275
-0.0008 (-2.82%)
Jul 25 2024 - Closed
Delayed by 15 minutes

DNA.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 0.0275 -0.0008 -2.82% 0.0255 0.0283 0.02 82,722
Jul 24 2024 0.028299 0.0073 34.76% 0.0276 0.0284 0.0201 20,650
Jul 23 2024 0.021 0.0007 3.45% 0.02 0.0249 0.0198 40,560
Jul 22 2024 0.0203 0.002 10.93% 0.02 0.025 0.0197 37,858
Jul 19 2024 0.0183 -0.00201 -9.90% 0.025 0.025 0.01825 12,262
Jul 18 2024 0.02031 0.00281 16.06% 0.0269 0.0269 0.0202 29,876
Jul 17 2024 0.0175 -0.0075 -30.00% 0.025 0.03 0.015 257,572
Jul 16 2024 0.025 0.0025 11.11% 0.0205 0.0282 0.02 560,031
Jul 15 2024 0.0225 0.0019 9.22% 0.0228 0.0228 0.0205 39,802
Jul 12 2024 0.0206 0.00 0.00% 0.0201 0.0227 0.0201 68,065
Jul 11 2024 0.0206 -0.0008 -3.74% 0.0205 0.0226 0.02 241,313
Jul 10 2024 0.0214 -0.0002 -0.93% 0.0205 0.0233 0.0205 126,348
Jul 09 2024 0.0216 -0.0009 -4.00% 0.021 0.0225 0.0202 164,376
Jul 08 2024 0.0225 -0.0047 -17.28% 0.0255 0.0255 0.0206 1,511,855
Jul 05 2024 0.0272 -0.0016 -5.56% 0.0311 0.0346 0.0251 35,099
Jul 03 2024 0.0288 0.0002 0.70% 0.031 0.031 0.0286 76,747
Jul 02 2024 0.0286 0.0002 0.70% 0.0296 0.0319 0.0286 4,251
Jul 01 2024 0.0284 0.0001 0.35% 0.0283 0.0369 0.0283 43,243
Jun 28 2024 0.0283 0.00 0.00% 0.0283 0.0283 0.0283 0
Jun 27 2024 0.0283 -0.0013 -4.39% 0.03 0.03 0.0262 24,756
Jun 26 2024 0.0296 -0.0034 -10.30% 0.0392 0.0392 0.0231 320,838
Jun 25 2024 0.033 0.0021 6.80% 0.0303 0.0389 0.0282 649,908
Jun 24 2024 0.0309 0.0026 9.19% 0.0275 0.031 0.0275 46,296
Jun 21 2024 0.0283 0.0007 2.54% 0.0275 0.0318 0.0275 27,072
Jun 20 2024 0.0276 0.00 0.00% 0.0275 0.03 0.0275 46,105
Jun 18 2024 0.0276 -0.0015 -5.15% 0.0303 0.0303 0.0271 3,436
Jun 17 2024 0.0291 -0.0009 -3.00% 0.03195 0.0341 0.027 18,618
Jun 14 2024 0.03 -0.0065 -17.81% 0.032 0.0331 0.0262 53,077
Jun 13 2024 0.0365 0.0045 14.06% 0.0368 0.0368 0.032 3,609
Jun 12 2024 0.032 -0.0069 -17.74% 0.0336 0.0411 0.03 82,346
Jun 11 2024 0.0389 -0.0006 -1.52% 0.0395 0.0395 0.03335 54,400
Jun 10 2024 0.0395 -0.009 -18.56% 0.039 0.05 0.0371 23,204
Jun 07 2024 0.0485 0.01291 36.27% 0.036 0.055 0.036 54,522
Jun 06 2024 0.03559 -0.00171 -4.58% 0.037 0.043 0.03559 21,367
Jun 05 2024 0.0373 -0.0006 -1.58% 0.0397 0.043 0.036601 15,529
Jun 04 2024 0.0379 -0.0051 -11.86% 0.043 0.043 0.035 13,604
Jun 03 2024 0.043 0.003 7.50% 0.04 0.043 0.036 10,529
May 31 2024 0.04 0.0019 4.99% 0.0396 0.04 0.035 133,192
May 30 2024 0.0381 -0.0015 -3.79% 0.0361 0.04 0.0361 17,697
May 29 2024 0.0396 -0.00095 -2.34% 0.039 0.0396 0.035 53,450
May 28 2024 0.04055 0.00345 9.30% 0.0398 0.0408 0.0371 70,585
May 24 2024 0.0371 0.0001 0.27% 0.037 0.0399 0.035 21,041
May 23 2024 0.037 -0.00489 -11.67% 0.0375 0.0399 0.0361 15,545
May 22 2024 0.04189 0.00189 4.72% 0.0442 0.0475 0.041 17,418
May 21 2024 0.04 -0.007 -14.89% 0.047 0.047 0.036 84,686
May 20 2024 0.047 -0.0006 -1.26% 0.0391 0.0475 0.039 83,956
May 17 2024 0.0476 -0.001 -2.06% 0.0493 0.0556 0.0405 377,401
May 16 2024 0.0486 -0.0024 -4.71% 0.045 0.0507 0.0333 227,231
May 15 2024 0.051 0.0007 1.39% 0.0548 0.0548 0.03901 100,806
May 14 2024 0.0503 -0.0007 -1.37% 0.0473 0.055 0.0451 209,819
May 13 2024 0.051 0.001 2.00% 0.06 0.062 0.048 786,744
May 10 2024 0.05 -0.0409 -44.99% 0.07 0.07 0.0463 82,901
May 09 2024 0.0909 0.0263 40.71% 0.0689 0.091 0.0636 33,982
May 08 2024 0.0646 0.0007 1.10% 0.069 0.069 0.0614 13,696
May 07 2024 0.0639 -0.0051 -7.39% 0.069 0.069 0.0639 5,365
May 06 2024 0.069 0.006 9.52% 0.06 0.069 0.058 40,916
May 03 2024 0.063 -0.00601 -8.71% 0.079 0.079 0.0569 13,271
May 02 2024 0.069009 0.01692 32.49% 0.0503 0.0694 0.0503 48,788
May 01 2024 0.052086 -0.00891 -14.61% 0.052 0.061 0.052 47,579
Apr 30 2024 0.061 -0.001 -1.61% 0.062 0.078399 0.06 70,596
Apr 29 2024 0.062 0.0048 8.39% 0.0649 0.0878 0.0559 75,648

Your Recent History

NYSE
DNA.WS
Ginkgo Bioworks
USOTC
EFVIF
EF EnergyFunders Ventures (PK)
GATE
COREUSDT
Core
NASDAQ
LYTS
LSI Industries
BIT
MSU
Mondo TV Suisse
BIT
P1PCC1
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved