Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ginkgo Bioworks Hldgs Inc (NY: DNA )

7.280 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 14, 2024	7.310	7.580	7.160	7.280	599,748	-0.05(-0.68%)
Oct 11, 2024	7.080	7.450	7.021	7.330	891,154	+0.15(+2.09%)
Oct 10, 2024	7.810	7.815	7.060	7.180	1,416,880	-0.73(-9.23%)
Oct 09, 2024	8.270	8.500	7.815	7.910	635,742	-0.43(-5.16%)
Oct 08, 2024	8.230	8.600	8.120	8.340	531,969	-0.02(-0.24%)
Oct 07, 2024	8.360	8.480	8.020	8.360	651,951	+0.03(+0.36%)
Oct 04, 2024	8.280	8.610	8.120	8.330	1,134,692	+0.21(+2.59%)
Oct 03, 2024	7.610	8.150	7.520	8.120	671,864	+0.41(+5.32%)
Oct 02, 2024	7.540	7.720	7.360	7.710	628,948	+0.11(+1.45%)
Oct 01, 2024	8.150	8.170	7.420	7.600	1,064,545	-0.55(-6.75%)
Sep 30, 2024	8.010	8.400	7.910	8.150	835,590	+0.06(+0.74%)
Sep 27, 2024	7.860	8.200	7.730	8.090	724,766	+0.39(+5.06%)
Sep 26, 2024	7.970	8.165	7.420	7.700	1,189,760	-0.06(-0.77%)
Sep 25, 2024	8.020	8.420	7.740	7.760	1,206,316	-0.31(-3.84%)
Sep 24, 2024	7.950	8.400	7.900	8.070	1,541,024	+0.24(+3.07%)
Sep 23, 2024	7.930	7.990	7.370	7.830	1,697,955	-0.18(-2.25%)
Sep 20, 2024	8.310	8.490	7.735	8.010	3,569,608	-0.30(-3.61%)
Sep 19, 2024	7.780	8.709	7.630	8.310	3,107,765	+0.90(+12.15%)
Sep 18, 2024	6.950	7.800	6.810	7.410	2,834,587	+0.60(+8.81%)
Sep 17, 2024	6.370	7.530	6.275	6.810	3,312,440	+0.58(+9.31%)
Sep 16, 2024	6.310	6.690	6.035	6.230	1,858,137	-0.09(-1.42%)
Sep 13, 2024	6.300	6.520	6.209	6.320	2,128,584	+0.05(+0.80%)
Sep 12, 2024	6.320	6.325	6.020	6.270	1,100,476	+0.03(+0.48%)
Sep 11, 2024	5.850	6.240	5.760	6.240	1,396,025	+0.36(+6.12%)
Sep 10, 2024	5.420	5.920	5.260	5.880	1,715,270	+0.52(+9.70%)
Sep 09, 2024	5.690	5.720	5.290	5.360	2,104,466	-0.29(-5.13%)
Sep 06, 2024	6.060	6.150	5.640	5.650	1,958,272	-0.49(-7.98%)
Sep 05, 2024	6.240	6.449	6.080	6.140	1,119,840	-0.10(-1.60%)
Sep 04, 2024	6.000	6.528	6.000	6.240	1,572,634	+0.14(+2.30%)
Sep 03, 2024	6.570	6.682	6.010	6.100	1,921,444	-0.59(-8.82%)
Aug 30, 2024	7.240	7.260	6.640	6.690	1,451,809	-0.40(-5.64%)
Aug 29, 2024	7.190	7.500	7.030	7.090	760,153	+0.01(+0.14%)
Aug 28, 2024	7.450	7.650	7.050	7.080	1,511,185	-0.45(-5.98%)
Aug 27, 2024	7.770	7.960	7.260	7.530	2,730,781	-0.35(-4.44%)
Aug 26, 2024	8.190	8.190	7.780	7.880	1,793,216	-0.27(-3.31%)
Aug 23, 2024	8.401	8.780	8.045	8.150	1,379,018	-0.15(-1.81%)
Aug 22, 2024	9.150	9.200	8.080	8.300	2,724,559	-1.01(-10.85%)
Aug 21, 2024	7.700	9.330	7.505	9.310	3,441,322	+1.60(+20.75%)
Aug 20, 2024	9.320	9.320	7.290	7.710	3,825,712	-1.65(-17.63%)
Aug 19, 2024	9.200	9.400	8.448	9.360	1,312,184	+0.50(+5.64%)
Aug 16, 2024	9.900	9.960	8.400	8.860	1,851,498	-1.32(-13.00%)
Aug 15, 2024	9.200	10.28	9.320	10.18	1,268,944	+0.50(+5.21%)
Aug 14, 2024	11.17	11.20	8.880	9.680	1,480,225	-1.56(-13.85%)
Aug 13, 2024	10.42	11.40	10.40	11.24	670,079	+0.76(+7.21%)
Aug 12, 2024	10.66	11.40	10.00	10.48	598,634	-0.33(-3.03%)
Aug 09, 2024	12.40	13.04	10.62	10.81	1,179,268	-0.62(-5.46%)
Aug 08, 2024	11.92	12.40	11.36	11.43	770,100	+0.46(+4.15%)
Aug 07, 2024	11.60	12.18	10.98	10.98	1,224,185	-0.53(-4.59%)
Aug 06, 2024	12.00	12.59	11.24	11.50	1,018,631	-0.65(-5.33%)
Aug 05, 2024	10.80	12.46	10.22	12.15	1,379,221	-0.43(-3.43%)
Aug 02, 2024	13.60	13.66	11.16	12.58	2,451,101	-2.22(-14.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ginkgo Bioworks Hldgs Inc (NY: DNA )

Historical Prices