U.S. markets close in 52 minutes

Ginkgo Bioworks Holdings, Inc. (DNA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.8790-0.0345 (-3.78%)
A partir del 03:08PM EDT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20240.91770.94800.85000.87900.879038,195,663
16 abr 20240.94000.96000.90300.91400.914030,092,200
15 abr 20241.03001.03000.92500.95000.950044,070,400
12 abr 20241.06001.07001.01001.01001.010014,067,300
11 abr 20241.12001.15000.99301.05001.050050,941,200
10 abr 20241.10001.14001.09001.12001.120015,690,400
09 abr 20241.11001.19001.11001.16001.160020,378,000
08 abr 20241.07001.12001.07001.11001.110014,581,800
05 abr 20241.06001.10001.05001.08001.080016,091,200
04 abr 20241.10001.13001.07001.07001.070015,252,000
03 abr 20241.05001.12001.03001.09001.090017,008,200
02 abr 20241.10001.11001.03001.05001.050027,115,600
01 abr 20241.18001.19001.08001.12001.120017,867,900
28 mar 20241.11001.20001.10001.16001.160026,133,100
27 mar 20241.07001.13001.06001.10001.100016,549,200
26 mar 20241.09001.12001.07001.07001.070011,310,600
25 mar 20241.07001.10001.06001.09001.090011,286,000
22 mar 20241.12001.13001.07001.07001.070013,196,600
21 mar 20241.17001.19001.11001.14001.140013,050,400
20 mar 20241.07001.17001.06001.15001.150015,412,800
19 mar 20241.08001.11001.07001.09001.090016,231,800
18 mar 20241.07001.11001.03001.09001.090021,144,700
15 mar 20241.07001.11001.06001.08001.080041,747,300
14 mar 20241.17001.17001.05001.06001.060041,230,800
13 mar 20241.18001.23001.16001.17001.170015,643,500
12 mar 20241.22001.22001.17001.17001.170021,493,200
11 mar 20241.21001.26001.19001.22001.220018,394,000
08 mar 20241.21501.28001.18001.22001.220021,156,500
07 mar 20241.22001.24001.18001.20001.200017,794,500
06 mar 20241.20001.24001.19001.22001.220017,970,400
05 mar 20241.23001.26001.13001.15001.150050,418,700
04 mar 20241.32001.32001.25001.26001.260032,497,600
01 mar 20241.28001.40001.22001.29001.290060,292,400
29 feb 20241.54001.61001.44001.52001.520035,683,400
28 feb 20241.50001.57001.47001.52001.520021,541,800
27 feb 20241.40001.55001.40001.53001.530023,656,400
26 feb 20241.32001.42001.31001.40001.400018,734,600
23 feb 20241.33001.35001.30001.32001.32009,587,200
22 feb 20241.34001.38001.29001.32001.320018,141,100
21 feb 20241.35001.37001.29001.29001.290016,007,700
20 feb 20241.43001.48001.36001.37001.370019,644,100
16 feb 20241.51001.51001.44001.47001.470023,386,700
15 feb 20241.52001.59001.50201.55001.550026,771,000
14 feb 20241.38001.50001.36001.49001.490024,803,400
13 feb 20241.40001.44001.34001.35001.350027,322,300
12 feb 20241.40001.53001.39501.51001.510024,152,000
09 feb 20241.32001.42001.30001.41001.410027,433,700
08 feb 20241.23001.33001.23001.30001.300019,859,200
07 feb 20241.28001.29001.22001.24001.240010,863,100
06 feb 20241.22001.30001.21001.29001.290016,037,500
05 feb 20241.25001.26001.20001.22001.220015,353,800
02 feb 20241.23001.28001.17001.27001.270027,064,000
01 feb 20241.24001.27001.18001.27001.270016,474,200
31 ene 20241.26001.32001.21001.21001.210027,840,700
30 ene 20241.35001.36001.27001.27001.270019,614,700
29 ene 20241.30001.37001.26001.35001.350020,000,100
26 ene 20241.26001.33001.25001.29001.290014,967,900
25 ene 20241.25001.27401.22001.26001.260019,078,000
24 ene 20241.30001.31001.24001.24001.240018,051,000
23 ene 20241.26001.30001.21001.27001.270018,214,700
22 ene 20241.22001.35001.22001.23001.230022,037,600
19 ene 20241.22001.24001.15001.21001.210020,493,200
18 ene 20241.20001.23001.15001.18001.180026,110,700
17 ene 20241.21001.21001.12001.15001.150032,791,200
16 ene 20241.31001.31001.21001.22001.220031,081,200
12 ene 20241.36001.40001.30001.30001.300023,709,000
11 ene 20241.39501.40001.30501.34001.340028,422,500
10 ene 20241.53001.53001.38501.41001.410030,308,800
09 ene 20241.54001.57001.49001.51001.510019,435,500
08 ene 20241.53001.59001.51001.56001.560018,340,300
05 ene 20241.53001.59001.49001.53001.530020,549,700
04 ene 20241.55001.59001.50001.56001.560019,230,400
03 ene 20241.65001.65001.51001.54001.540027,854,600
02 ene 20241.66001.72001.62001.67001.670018,207,000
29 dic 20231.77001.80001.65001.69001.690018,258,700
28 dic 20231.73001.79001.71001.77001.770017,028,100
27 dic 20231.83001.85001.75001.77001.770014,000,800
26 dic 20231.76001.83001.74001.79001.790012,661,200
22 dic 20231.78001.83001.73001.75001.750012,691,900
21 dic 20231.76001.79001.69001.76001.760020,890,600
20 dic 20231.80001.88001.69001.70001.700031,444,500
19 dic 20231.62001.81001.61001.79001.790032,229,200
18 dic 20231.61001.62001.55001.58001.580016,213,100
15 dic 20231.66001.69001.56001.61001.610030,192,900
14 dic 20231.48001.73001.47501.61001.610051,966,100
13 dic 20231.33001.45001.28001.44001.440030,564,300
12 dic 20231.33001.37001.30001.33001.330010,837,500
11 dic 20231.35001.38001.32001.36001.360013,205,700
08 dic 20231.30001.37001.28001.36001.360017,905,700
07 dic 20231.31001.34001.28001.33001.330012,539,000
06 dic 20231.35001.36001.28001.30001.300018,734,100
05 dic 20231.38001.39001.28101.30001.300024,209,500
04 dic 20231.38001.44001.35001.40001.400022,862,400
01 dic 20231.29001.43001.28001.43001.430026,384,800
30 nov 20231.42001.42001.29001.29001.290027,608,900
29 nov 20231.46001.55001.39001.39001.390020,818,500
28 nov 20231.37001.46001.35001.44001.440018,341,100
27 nov 20231.44001.46001.38001.39001.390013,716,200
24 nov 20231.39001.46001.37001.46001.46006,038,200
22 nov 20231.44501.48001.36001.38001.380011,530,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...