U.S. markets closed

Ginkgo Bioworks Holdings, Inc. (DNA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.3600+0.0300 (+2.26%)
Al cierre: 04:00PM EST
1.3499 -0.01 (-0.74%)
Fuera de horario: 07:58PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
21 nov 20231.51001.52001.42001.43001.430011,409,800
20 nov 20231.51001.58001.48001.53001.530014,838,600
17 nov 20231.48001.52001.43001.52001.520012,294,700
16 nov 20231.52001.52001.40001.46001.460014,234,700
15 nov 20231.45001.59001.44001.56001.560026,386,400
14 nov 20231.35001.45001.35001.44001.440032,234,900
13 nov 20231.35001.36001.22201.28001.280026,096,900
10 nov 20231.28001.29001.25001.28001.280020,074,800
09 nov 20231.39001.40001.26001.26001.260036,351,200
08 nov 20231.56001.58001.48001.49001.490025,068,100
07 nov 20231.50001.63001.50001.54001.540019,744,200
06 nov 20231.66001.67001.49001.52001.520021,215,600
03 nov 20231.58001.70001.57001.64001.640025,728,800
02 nov 20231.41001.58001.39001.54001.540027,013,900
01 nov 20231.37001.38001.31001.36001.360011,975,100
31 oct 20231.33001.38001.32001.37001.370010,581,200
30 oct 20231.37001.40001.30001.33001.330023,823,900
27 oct 20231.47001.47001.35001.35001.350014,265,100
26 oct 20231.46001.50001.43001.46001.460012,881,100
25 oct 20231.54001.54001.41001.44001.440017,759,300
24 oct 20231.50501.62001.50001.57001.570015,995,700
23 oct 20231.54001.55501.48001.49001.490014,962,700
20 oct 20231.56001.62001.51001.57001.570019,504,400
19 oct 20231.65001.66001.55001.56001.560021,695,300
18 oct 20231.73001.74001.65001.65001.650014,863,500
17 oct 20231.64001.77001.64001.74001.740014,766,200
16 oct 20231.62001.70001.60001.68001.680012,000,700
13 oct 20231.64001.67001.58001.66001.660012,453,300
12 oct 20231.76001.76001.60001.62001.620019,720,600
11 oct 20231.81001.84501.71001.75001.750016,592,100
10 oct 20231.73001.82001.73001.79001.790013,986,100
09 oct 20231.67001.76001.65001.74001.740012,597,000
06 oct 20231.68501.77001.67001.72001.720014,015,200
05 oct 20231.65001.74501.61001.73001.730019,307,500
04 oct 20231.62001.66701.55001.64001.640020,479,400
03 oct 20231.70001.74501.58001.60001.600025,050,500
02 oct 20231.80001.81701.71001.71001.710019,837,300
29 sept 20231.78001.87001.78001.81001.810021,291,500
28 sept 20231.79001.81001.70001.72001.720019,113,700
27 sept 20231.94002.07001.75001.78001.780042,700,500
26 sept 20231.71501.81001.71001.73001.730011,538,000
25 sept 20231.77001.78501.71001.73001.730011,759,100
22 sept 20231.77001.81001.74001.77001.770014,897,900
21 sept 20231.79001.80001.74001.75001.750020,112,400
20 sept 20231.84001.89001.80001.83001.830017,968,200
19 sept 20231.83001.85901.78001.82001.820018,927,600
18 sept 20231.92001.92001.81001.85001.850012,808,600
15 sept 20231.92001.98001.90001.93001.930029,777,500
14 sept 20232.03002.08001.95001.96001.960019,971,600
13 sept 20232.03502.07002.02002.02002.020010,613,500
12 sept 20232.08002.17002.04002.07002.070012,266,800
11 sept 20232.09002.13002.02002.09002.090016,635,200
08 sept 20232.09502.16002.03002.08002.080018,131,300
07 sept 20232.18002.19002.08002.11002.110021,809,800
06 sept 20232.23002.26002.18002.24002.240018,328,400
05 sept 20232.22502.26002.18002.25002.250020,660,100
01 sept 20232.35002.46502.23002.25002.250028,914,000
31 ago 20232.26002.35002.23002.34002.340030,017,400
30 ago 20232.20002.28002.12002.25002.250028,409,600
29 ago 20231.96002.25001.90002.22002.220063,993,300
28 ago 20231.77001.80001.72001.79001.790015,608,800
25 ago 20231.68001.74001.62001.68001.680017,605,600
24 ago 20231.82001.84001.66001.66001.660015,373,200
23 ago 20231.69001.80001.66001.79001.790013,163,800
22 ago 20231.71501.75001.62001.66001.660011,717,200
21 ago 20231.64001.70001.60001.66001.660012,145,200
18 ago 20231.57001.73001.55001.62001.620027,914,300
17 ago 20231.66001.69001.58001.61001.610017,166,300
16 ago 20231.77001.77001.63001.63001.630021,749,900
15 ago 20231.77001.86001.75001.77001.770018,674,900
14 ago 20231.85001.85001.77001.79001.790017,547,400
11 ago 20231.75001.93001.74001.87001.870019,283,000
10 ago 20231.92001.92001.70001.75001.750047,620,800
09 ago 20232.07002.18001.98002.01002.010019,466,000
08 ago 20231.98002.09501.93502.08002.080016,893,200
07 ago 20232.16002.18002.01002.08002.080023,401,700
04 ago 20232.05002.09701.94002.04002.040022,370,900
03 ago 20232.07002.08002.00002.04002.040014,256,000
02 ago 20232.25002.27002.00002.04002.040031,008,300
01 ago 20232.45002.45002.32002.34002.340018,391,900
31 jul 20232.45002.52002.39502.51002.510019,776,300
28 jul 20232.31002.44502.28002.44002.440020,808,800
27 jul 20232.50002.54002.23002.24002.240023,476,300
26 jul 20232.31002.46002.28002.45002.450019,284,000
25 jul 20232.29002.39502.28502.33002.330013,393,600
24 jul 20232.40002.40002.26002.28002.280015,288,100
21 jul 20232.35002.42002.22002.38002.380018,556,300
20 jul 20232.47002.48002.21002.28002.280025,806,500
*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...