U.S. markets closed

Ginkgo Bioworks Holdings, Inc. (DNA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.0600-0.1300 (-5.94%)
Al cierre: 04:00PM EST
2.0700 +0.01 (+0.49%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20232.06002.17002.00002.06002.060021,046,900
02 feb 20232.08002.25002.06002.19002.190031,637,400
01 feb 20231.94002.05001.86002.00002.000024,464,200
31 ene 20231.86001.96501.79001.95001.950018,157,600
30 ene 20231.88001.95001.81001.82001.820020,605,000
27 ene 20231.74001.98001.72001.94001.940020,564,700
26 ene 20231.81001.86001.71501.75001.750016,461,700
25 ene 20231.77001.79001.68001.76001.760012,107,400
24 ene 20231.92001.92001.77001.81001.810010,226,600
23 ene 20231.67001.88001.67001.84001.840022,498,200
20 ene 20231.72001.72001.65001.66001.660014,106,400
19 ene 20231.79001.81001.64001.67001.670019,344,100
18 ene 20232.05002.06001.81001.83001.830024,331,900
17 ene 20231.85002.00001.77001.99001.990020,082,500
13 ene 20231.78001.90001.71001.86001.860018,310,600
12 ene 20231.71001.86001.63001.84001.840027,558,400
11 ene 20231.56001.71001.53001.70001.700027,619,100
10 ene 20231.55001.57001.47001.54001.540020,081,600
09 ene 20231.55001.62001.46001.56001.560023,627,500
06 ene 20231.60001.60001.45001.52001.520017,003,400
05 ene 20231.56001.58001.50001.57001.570018,627,300
04 ene 20231.58001.62001.45001.59001.590024,188,300
03 ene 20231.69001.79001.54001.58001.580017,998,400
30 dic 20221.66001.70001.62001.69001.690014,400,500
29 dic 20221.67001.75001.61001.67001.670025,228,500
28 dic 20221.67001.76001.61001.65001.650016,295,500
27 dic 20221.64001.70001.60001.68001.680017,440,600
23 dic 20221.66001.67001.62001.66001.660013,238,200
22 dic 20221.71001.71001.62001.68001.680020,469,200
21 dic 20221.68001.76001.62001.75001.750028,749,800
20 dic 20221.66001.70001.62001.65001.650020,087,500
19 dic 20221.71001.73001.59001.70001.700028,520,300
16 dic 20221.60001.78001.57001.73001.730045,900,100
15 dic 20221.64001.67501.58001.63001.630023,624,700
14 dic 20221.71001.73001.65001.68001.680023,156,800
13 dic 20221.98002.00001.69001.74001.740032,553,900
12 dic 20221.82001.93001.78001.88001.880019,932,900
09 dic 20221.78001.89001.76001.82001.820019,986,400
08 dic 20221.78001.85001.74501.80001.800028,071,600
07 dic 20221.68001.76001.64001.75001.750021,677,800
06 dic 20221.80001.81001.70001.71001.710013,268,100
05 dic 20221.96001.97001.79001.80001.800020,650,300
02 dic 20221.90001.99001.83001.99001.990013,500,800
01 dic 20221.97002.01001.92001.98001.980020,201,800
30 nov 20221.87001.99001.75001.99001.990039,171,100
29 nov 20221.88001.95001.84001.85001.850019,159,700
28 nov 20221.99002.00001.81001.84001.840023,562,200
25 nov 20221.98002.01001.94001.99001.99009,688,800
23 nov 20222.00002.02001.95001.98001.980022,600,700
22 nov 20222.12002.14001.94002.00002.000030,307,100
21 nov 20222.16002.19002.04002.09002.090034,954,800
18 nov 20222.20002.21002.15002.19002.190021,132,600
17 nov 20222.22002.23001.96002.15002.150058,198,800
16 nov 20222.43002.48002.31002.32002.320036,583,600
15 nov 20222.71002.76002.40002.67002.670044,274,800
14 nov 20222.83002.86002.62002.68002.680025,686,800
11 nov 20222.57002.94002.52002.85002.850028,416,600
10 nov 20222.51002.65002.38002.64002.640027,090,400
09 nov 20222.48002.48002.28002.30002.300025,726,300
08 nov 20222.40002.65002.36002.54002.540023,735,800
07 nov 20222.53002.58002.35002.39002.390021,520,800
04 nov 20222.65002.67002.40002.50002.500023,775,600
03 nov 20222.56002.76002.53002.58002.580015,729,400
02 nov 20222.73002.88502.62502.64002.640020,052,500
01 nov 20222.80002.85002.73002.74002.740013,527,600
31 oct 20222.68002.75002.64002.73002.730017,546,000
28 oct 20222.61002.70002.53502.69002.690018,261,000
27 oct 20222.88002.88502.62002.63002.630020,799,200
26 oct 20222.69003.01002.66502.78002.780029,439,400
25 oct 20222.56002.81002.55002.76002.760029,764,400
24 oct 20222.59002.59002.43002.49002.490020,664,000
21 oct 20222.45002.60002.34002.57002.570026,032,500
20 oct 20222.43002.55002.39002.47002.470033,692,400
19 oct 20222.59502.60502.43002.44002.440028,795,300
18 oct 20222.76002.83002.54002.66002.660034,196,400
17 oct 20222.67002.72002.55002.63002.630018,913,200
14 oct 20222.90002.96002.55002.59002.590026,752,600
13 oct 20222.71002.91002.66002.84002.840025,593,000
12 oct 20222.99003.01002.71002.85002.850024,470,600
11 oct 20222.90003.10002.77002.98002.980021,230,800
10 oct 20223.08003.12002.72002.89002.890027,560,500
07 oct 20223.14003.25003.07003.09003.090021,027,100
06 oct 20223.30003.41003.15503.23003.230022,925,900
05 oct 20223.33003.42503.22003.31003.310022,214,100
04 oct 20223.29003.52003.26003.52003.520031,208,700
03 oct 20223.25003.31003.01003.14003.140021,913,200
30 sept 20223.12003.41003.09003.12003.120028,229,500
29 sept 20223.34003.35003.13003.13003.130024,848,500
28 sept 20222.94003.49002.94003.47003.470043,726,000
27 sept 20222.90003.02002.82002.89002.890021,126,000
26 sept 20222.74502.90002.73502.80002.800019,118,800
23 sept 20222.88002.89502.65002.80002.800028,045,200
22 sept 20222.88002.96002.79002.95002.950032,212,100
21 sept 20222.95003.19002.85502.87002.870024,887,600
20 sept 20223.01003.09002.93002.94002.940017,948,900
19 sept 20222.91503.08002.87003.07003.070016,278,700
16 sept 20223.02003.08002.87002.99002.990036,036,300
15 sept 20223.05003.40003.02003.13003.130029,003,300
14 sept 20223.02003.11002.88003.07003.070016,115,700
13 sept 20222.95003.24002.81002.99002.990023,865,100
*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...