DNA - Ginkgo Bioworks Holdings, Inc.
7.7
-0.740 -9.610%
Share volume: 852,571
Last Updated: 04-23-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$8.44
-0.74
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $8.30 | $8.30 | $8.35 | $8.35 | $7.59 | $7.59 | $7.70 | $7.70 | 852,571 | $852,571.00 |
| 04-22-2026 | $8.35 | $8.35 | $8.57 | $8.57 | $8.31 | $8.31 | $8.44 | $8.44 | 846,983 | $846,983.00 |
| 04-21-2026 | $8.01 | $8.01 | $8.93 | $8.93 | $7.97 | $7.97 | $8.21 | $8.21 | 1,224,545 | $1,224,545.00 |
| 04-20-2026 | $7.84 | $7.84 | $8.17 | $8.17 | $7.75 | $7.75 | $7.98 | $7.98 | 944,982 | $944,982.00 |
| 04-17-2026 | $8.29 | $8.29 | $8.29 | $8.29 | $7.82 | $7.82 | $8.03 | $8.03 | 1,600,471 | $1,600,471.00 |
| 04-16-2026 | $7.92 | $7.92 | $8.28 | $8.28 | $7.72 | $7.72 | $7.95 | $7.95 | 1,471,421 | $1,471,421.00 |
| 04-15-2026 | $7.78 | $7.78 | $8.02 | $8.02 | $7.66 | $7.66 | $7.79 | $7.79 | 831,333 | $831,333.00 |
| 04-14-2026 | $6.82 | $6.82 | $7.87 | $7.87 | $6.79 | $6.79 | $7.72 | $7.72 | 2,016,643 | $2,016,643.00 |
| 04-13-2026 | $6.30 | $6.30 | $6.75 | $6.75 | $6.17 | $6.17 | $6.68 | $6.68 | 1,019,630 | $1,019,630.00 |
| 04-10-2026 | $6.48 | $6.48 | $6.57 | $6.57 | $6.34 | $6.34 | $6.45 | $6.45 | 748,105 | $748,105.00 |