Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 8.28 | 8.61 | 8.12 | 8.33 | 8.33 | 1,134,400 |
| 03 oct 2024 | 7.61 | 8.15 | 7.52 | 8.12 | 8.12 | 671,900 |
| 02 oct 2024 | 7.54 | 7.72 | 7.36 | 7.71 | 7.71 | 628,900 |
| 01 oct 2024 | 8.15 | 8.17 | 7.42 | 7.60 | 7.60 | 1,064,600 |
| 30 sept 2024 | 8.01 | 8.40 | 7.91 | 8.15 | 8.15 | 835,600 |
| 27 sept 2024 | 7.86 | 8.20 | 7.73 | 8.09 | 8.09 | 724,800 |
| 26 sept 2024 | 7.97 | 8.16 | 7.42 | 7.70 | 7.70 | 1,191,100 |
| 25 sept 2024 | 8.02 | 8.42 | 7.74 | 7.76 | 7.76 | 1,206,300 |
| 24 sept 2024 | 7.95 | 8.40 | 7.90 | 8.07 | 8.07 | 1,541,400 |
| 23 sept 2024 | 7.93 | 7.99 | 7.37 | 7.83 | 7.83 | 1,698,000 |
| 20 sept 2024 | 8.31 | 8.49 | 7.74 | 8.01 | 8.01 | 3,569,500 |
| 19 sept 2024 | 7.78 | 8.71 | 7.63 | 8.31 | 8.31 | 3,107,900 |
| 18 sept 2024 | 6.95 | 7.80 | 6.81 | 7.41 | 7.41 | 2,835,300 |
| 17 sept 2024 | 6.37 | 7.53 | 6.28 | 6.81 | 6.81 | 3,314,100 |
| 16 sept 2024 | 6.31 | 6.69 | 6.03 | 6.23 | 6.23 | 1,858,100 |
| 13 sept 2024 | 6.30 | 6.52 | 6.21 | 6.32 | 6.32 | 2,128,600 |
| 12 sept 2024 | 6.32 | 6.32 | 6.02 | 6.27 | 6.27 | 1,100,400 |
| 11 sept 2024 | 5.85 | 6.24 | 5.76 | 6.24 | 6.24 | 1,396,000 |
| 10 sept 2024 | 5.42 | 5.92 | 5.26 | 5.88 | 5.88 | 1,715,500 |
| 09 sept 2024 | 5.69 | 5.72 | 5.29 | 5.36 | 5.36 | 2,104,600 |
| 06 sept 2024 | 6.06 | 6.15 | 5.64 | 5.65 | 5.65 | 1,958,300 |
| 05 sept 2024 | 6.24 | 6.45 | 6.08 | 6.14 | 6.14 | 1,119,800 |
| 04 sept 2024 | 6.00 | 6.53 | 6.00 | 6.24 | 6.24 | 1,572,600 |
| 03 sept 2024 | 6.57 | 6.68 | 6.01 | 6.10 | 6.10 | 1,921,400 |
| 30 ago 2024 | 7.24 | 7.26 | 6.64 | 6.69 | 6.69 | 1,451,800 |
| 29 ago 2024 | 7.19 | 7.50 | 7.03 | 7.09 | 7.09 | 760,300 |
| 28 ago 2024 | 7.45 | 7.65 | 7.05 | 7.08 | 7.08 | 1,511,400 |
| 27 ago 2024 | 7.77 | 7.96 | 7.26 | 7.53 | 7.53 | 2,732,000 |
| 26 ago 2024 | 8.19 | 8.19 | 7.78 | 7.88 | 7.88 | 1,793,500 |
| 23 ago 2024 | 8.40 | 8.78 | 8.05 | 8.15 | 8.15 | 1,379,000 |
| 22 ago 2024 | 9.15 | 9.20 | 8.08 | 8.30 | 8.30 | 2,724,900 |
| 21 ago 2024 | 7.70 | 9.33 | 7.51 | 9.31 | 9.31 | 3,441,800 |
| 20 ago 2024 | 9.32 | 9.32 | 7.29 | 7.71 | 7.71 | 3,828,900 |
| 20 ago 2024 | 1:40 División de acciones | |||||
| 19 ago 2024 | 9.24 | 9.40 | 8.44 | 9.36 | 9.36 | 1,312,383 |
| 16 ago 2024 | 9.92 | 9.96 | 8.40 | 8.88 | 8.88 | 1,851,498 |
| 15 ago 2024 | 9.40 | 10.28 | 9.32 | 10.20 | 10.20 | 1,271,153 |
| 14 ago 2024 | 11.16 | 11.20 | 8.88 | 9.68 | 9.68 | 1,480,835 |
| 13 ago 2024 | 10.44 | 11.40 | 10.40 | 11.24 | 11.24 | 670,088 |
| 12 ago 2024 | 10.68 | 11.40 | 10.00 | 10.48 | 10.48 | 598,963 |
| 09 ago 2024 | 12.40 | 13.04 | 10.64 | 10.80 | 10.80 | 1,179,268 |
| 08 ago 2024 | 11.92 | 12.40 | 11.36 | 11.44 | 11.44 | 771,123 |
| 07 ago 2024 | 11.60 | 12.20 | 10.96 | 10.96 | 10.96 | 1,224,555 |
| 06 ago 2024 | 12.00 | 12.60 | 11.24 | 11.52 | 11.52 | 1,019,103 |
| 05 ago 2024 | 10.80 | 12.48 | 10.24 | 12.16 | 12.16 | 1,379,483 |
| 02 ago 2024 | 13.60 | 13.68 | 11.16 | 12.60 | 12.60 | 2,451,103 |
| 01 ago 2024 | 15.16 | 16.40 | 14.08 | 14.80 | 14.80 | 1,295,295 |
| 31 jul 2024 | 14.60 | 15.92 | 14.44 | 15.20 | 15.20 | 815,645 |
| 30 jul 2024 | 14.80 | 15.00 | 13.72 | 14.60 | 14.60 | 439,285 |
| 29 jul 2024 | 15.20 | 15.56 | 14.16 | 14.56 | 14.56 | 841,003 |
| 26 jul 2024 | 13.36 | 15.16 | 13.28 | 14.80 | 14.80 | 1,099,023 |
| 25 jul 2024 | 11.64 | 13.80 | 11.60 | 13.48 | 13.48 | 1,241,233 |
| 24 jul 2024 | 11.88 | 13.40 | 11.76 | 12.12 | 12.12 | 904,505 |
| 23 jul 2024 | 11.36 | 12.28 | 11.20 | 12.04 | 12.04 | 706,328 |
| 22 jul 2024 | 11.72 | 11.88 | 11.00 | 11.44 | 11.44 | 710,175 |
| 19 jul 2024 | 12.00 | 12.24 | 11.20 | 11.20 | 11.20 | 958,213 |
| 18 jul 2024 | 13.20 | 13.56 | 12.00 | 12.12 | 12.12 | 863,158 |
| 17 jul 2024 | 14.40 | 14.76 | 12.00 | 13.28 | 13.28 | 1,712,995 |
| 16 jul 2024 | 11.96 | 14.72 | 11.60 | 14.00 | 14.00 | 2,626,035 |
| 15 jul 2024 | 11.92 | 12.08 | 11.20 | 11.60 | 11.60 | 1,395,585 |
| 12 jul 2024 | 12.80 | 13.00 | 11.52 | 11.52 | 11.52 | 1,531,785 |
| 11 jul 2024 | 13.60 | 14.00 | 12.80 | 12.80 | 12.80 | 1,303,398 |
| 10 jul 2024 | 12.48 | 13.44 | 12.00 | 13.00 | 13.00 | 1,480,245 |
| 09 jul 2024 | 13.60 | 13.76 | 12.36 | 12.36 | 12.36 | 873,418 |
| 08 jul 2024 | 13.36 | 14.20 | 13.04 | 13.64 | 13.64 | 1,078,485 |
| 05 jul 2024 | 14.92 | 15.08 | 13.00 | 13.36 | 13.36 | 1,208,293 |
| 03 jul 2024 | 13.76 | 15.40 | 13.60 | 15.04 | 15.04 | 1,097,355 |
| 02 jul 2024 | 12.80 | 13.96 | 12.56 | 13.88 | 13.88 | 1,726,270 |
| 01 jul 2024 | 13.60 | 14.40 | 11.76 | 12.92 | 12.92 | 1,671,665 |
| 28 jun 2024 | 12.24 | 14.40 | 12.24 | 13.36 | 13.36 | 5,622,640 |
| 27 jun 2024 | 10.84 | 12.92 | 10.56 | 12.36 | 12.36 | 3,147,233 |
| 26 jun 2024 | 12.00 | 12.16 | 11.24 | 11.36 | 11.36 | 3,403,998 |
| 25 jun 2024 | 14.36 | 14.40 | 12.04 | 12.80 | 12.80 | 4,054,190 |
| 24 jun 2024 | 16.40 | 17.48 | 14.00 | 14.64 | 14.64 | 3,950,603 |
| 21 jun 2024 | 16.36 | 18.40 | 16.04 | 16.96 | 16.96 | 1,689,213 |
| 20 jun 2024 | 16.64 | 16.96 | 16.20 | 16.36 | 16.36 | 765,750 |
| 18 jun 2024 | 16.80 | 17.32 | 16.52 | 16.84 | 16.84 | 713,953 |
| 17 jun 2024 | 18.00 | 18.56 | 17.00 | 17.16 | 17.16 | 1,485,060 |
| 14 jun 2024 | 18.48 | 18.80 | 16.92 | 18.00 | 18.00 | 1,030,925 |
| 13 jun 2024 | 20.72 | 20.80 | 18.28 | 18.48 | 18.48 | 899,760 |
| 12 jun 2024 | 21.52 | 22.60 | 20.00 | 20.32 | 20.32 | 990,280 |
| 11 jun 2024 | 20.20 | 20.92 | 19.68 | 20.64 | 20.64 | 662,138 |
| 10 jun 2024 | 20.80 | 20.92 | 19.92 | 20.44 | 20.44 | 548,525 |
| 07 jun 2024 | 21.28 | 21.40 | 20.32 | 20.56 | 20.56 | 562,203 |
| 06 jun 2024 | 20.88 | 22.04 | 20.08 | 22.00 | 22.00 | 636,313 |
| 05 jun 2024 | 21.00 | 21.20 | 19.68 | 20.84 | 20.84 | 1,109,470 |
| 04 jun 2024 | 21.84 | 22.00 | 20.88 | 21.16 | 21.16 | 928,580 |
| 03 jun 2024 | 21.40 | 23.24 | 20.84 | 21.68 | 21.68 | 1,242,295 |
| 31 may 2024 | 22.36 | 22.64 | 20.20 | 21.16 | 21.16 | 1,809,333 |
| 30 may 2024 | 23.20 | 23.28 | 22.24 | 22.36 | 22.36 | 756,015 |
| 29 may 2024 | 24.56 | 24.84 | 22.08 | 22.44 | 22.44 | 1,447,345 |
| 28 may 2024 | 26.96 | 27.16 | 24.56 | 25.00 | 25.00 | 1,736,958 |
| 24 may 2024 | 26.28 | 27.16 | 25.28 | 26.44 | 26.44 | 1,115,098 |
| 23 may 2024 | 28.80 | 28.80 | 26.04 | 26.28 | 26.28 | 2,143,863 |
| 22 may 2024 | 29.60 | 29.60 | 27.60 | 28.04 | 28.04 | 1,185,793 |
| 21 may 2024 | 30.96 | 30.96 | 28.84 | 29.24 | 29.24 | 1,227,500 |
| 20 may 2024 | 33.20 | 33.20 | 30.08 | 30.64 | 30.64 | 1,048,710 |
| 17 may 2024 | 33.60 | 34.76 | 31.56 | 32.24 | 32.24 | 785,640 |
| 16 may 2024 | 32.92 | 34.36 | 32.16 | 33.56 | 33.56 | 806,470 |
| 15 may 2024 | 35.92 | 37.28 | 31.20 | 33.56 | 33.56 | 1,660,238 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.