Ginkgo Bioworks Holdings, Inc. WT (DNA-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
DNA-WT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 5.35M |
| March 07, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 6.05M |
| March 06, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.99M |
| March 05, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.3M |
| March 04, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 9.63M |
| March 03, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 6.12M |
| February 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 5.76M |
| February 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.23M |
| February 26, 2025 | 0.2 | 0.21 | 0.21 | 0.24 | 0.2 | 6.49M |
| February 25, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 7.56M |
| February 24, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 6.68M |
| February 21, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 7.71M |
| February 20, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 13.14M |
| February 19, 2025 | 0.28 | 0.27 | 0.27 | 0.3 | 0.27 | 8.85M |
| February 18, 2025 | 0.32 | 0.28 | 0.28 | 0.32 | 0.28 | 6.06M |
| February 14, 2025 | 0.28 | 0.3 | 0.3 | 0.3 | 0.28 | 6.73M |
| February 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 5.44M |
| February 12, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 5.73M |
| February 11, 2025 | 0.3 | 0.28 | 0.28 | 0.31 | 0.28 | 3.49M |
| February 10, 2025 | 0.32 | 0.3 | 0.3 | 0.32 | 0.29 | 5.39M |
| February 07, 2025 | 0.3 | 0.33 | 0.33 | 0.33 | 0.3 | 6.87M |
| February 06, 2025 | 0.34 | 0.29 | 0.29 | 0.34 | 0.28 | 6.34M |
| February 05, 2025 | 0.31 | 0.34 | 0.34 | 0.35 | 0.3 | 4.63M |
| February 04, 2025 | 0.29 | 0.3 | 0.3 | 0.3 | 0.28 | 3.51M |
| February 03, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 4.41M |
| January 31, 2025 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 4.99M |
| January 30, 2025 | 0.25 | 0.28 | 0.28 | 0.28 | 0.25 | 4.38M |
| January 29, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 3.38M |
| January 28, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 3.85M |
| January 27, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.24 | 3.64M |
| January 24, 2025 | 0.28 | 0.26 | 0.26 | 0.29 | 0.26 | 4.74M |
| January 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 3.99M |
| January 22, 2025 | 0.24 | 0.27 | 0.27 | 0.27 | 0.24 | 5M |
| January 21, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 8.27M |
| January 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 7.12M |
| January 16, 2025 | 0.22 | 0.24 | 0.24 | 0.24 | 0.21 | 4.37M |
| January 15, 2025 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 5.51M |
| January 14, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 4.45M |
| January 13, 2025 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 4.83M |
AD
