Stockscreener 앱 받기
7.7953
2.77%
0.1653
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $7.86 | $7.53 | $0.33 | 90,135.0 | +1.83% |
| 2024-11-04 | $7.89 | $7.43 | $0.46 | 667,608.0 | -1.55% |
| 2024-11-01 | $7.98 | $7.65 | $0.3253 | 424,698.0 | +1.71% |
| 2024-10-31 | $7.82 | $7.50 | $0.32 | 628,112.0 | -2.81% |
| 2024-10-30 | $8.39 | $7.84 | $0.55 | 494,772.0 | -2.12% |
| 2024-10-29 | $8.25 | $7.94 | $0.31 | 513,258.0 | -3.14% |
| 2024-10-28 | $8.70 | $8.11 | $0.5899 | 570,828.0 | +1.35% |
| 2024-10-25 | $8.32 | $7.75 | $0.57 | 890,224.0 | +2.77% |
| 2024-10-24 | $9.28 | $7.83 | $1.45 | 1,634,362.0 | -12.27% |
| 2024-10-23 | $9.75 | $8.82 | $0.93 | 1,168,395.0 | -3.52% |
| 2024-10-22 | $9.51 | $8.68 | $0.83 | 957,826.0 | +5.16% |
| 2024-10-21 | $9.14 | $8.63 | $0.5101 | 694,739.0 | +0.45% |
| 2024-10-18 | $8.96 | $8.38 | $0.58 | 1,030,976.0 | +5.97% |
| 2024-10-17 | $8.49 | $8.03 | $0.46 | 708,851.0 | +1.33% |
| 2024-10-16 | $8.28 | $7.62 | $0.6587 | 876,295.0 | +6.16% |
| 2024-10-15 | $7.95 | $7.14 | $0.81 | 833,759.0 | +7.01% |
| 2024-10-14 | $7.58 | $7.16 | $0.42 | 598,052.0 | -0.68% |
| 2024-10-11 | $7.45 | $7.02 | $0.4291 | 890,809.0 | +2.09% |
| 2024-10-10 | $7.82 | $7.06 | $0.7548 | 1,416,692.0 | -9.23% |
| 2024-10-09 | $8.50 | $7.81 | $0.6852 | 629,824.0 | -5.16% |
| 2024-10-08 | $8.60 | $8.12 | $0.48 | 529,445.0 | -0.24% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 연도별 가격 이력
이 심층 분석에서는 Ginkgo Bioworks Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ginkgo Bioworks Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.98 | $7.43 | $0.55 | 1,182,441.0 | +1.97% |
| 2024-10 | $9.75 | $7.02 | $2.73 | 19,202,104.0 | -6.50% |
| 2024-09 | $8.71 | $5.26 | $3.45 | 36,357,935.0 | +21.82% |
| 2024-08 | $16.39 | $6.64 | $9.75 | 35,959,628.7 | -55.99% |
| 2024-07 | $15.92 | $11.00 | $4.92 | 26,148,641.3 | +13.67% |
| 2024-06 | $23.24 | $10.57 | $12.67 | 33,211,598.1 | -36.75% |
| 2024-05 | $41.20 | $20.20 | $21.00 | 31,692,071.2 | -40.69% |
| 2024-04 | $47.60 | $29.61 | $17.99 | 21,023,143.1 | -23.18% |
| 2024-03 | $56.00 | $41.20 | $14.80 | 12,026,173.3 | -23.68% |
| 2024-02 | $64.40 | $46.80 | $17.60 | 10,468,701.5 | +25.62% |
| 2024-01 | $68.80 | $44.80 | $24.00 | 11,869,131.5 | -28.40% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.20 | $51.20 | $24.00 | 10,835,776.8 | +31.01% |
| 2023-11 | $68.00 | $48.86 | $19.14 | 10,511,550.3 | -5.84% |
| 2023-10 | $73.80 | $52.00 | $21.80 | 9,152,321.3 | -24.31% |
| 2023-09 | $98.60 | $68.00 | $30.60 | 9,679,366.8 | -22.65% |
| 2023-08 | $98.00 | $62.00 | $36.00 | 13,037,024.5 | -6.77% |
| 2023-07 | $101.8 | $66.80 | $35.00 | 11,226,180.1 | +34.95% |
| 2023-06 | $81.94 | $60.40 | $21.54 | 13,110,770.6 | +17.72% |
| 2023-05 | $71.60 | $44.80 | $26.80 | 12,084,447.3 | +29.51% |
| 2023-04 | $56.40 | $46.40 | $10.00 | 7,872,578.3 | -8.27% |
| 2023-03 | $59.20 | $46.60 | $12.60 | 12,083,256.5 | -9.52% |
| 2023-02 | $90.00 | $56.40 | $33.60 | 9,681,755.2 | -24.62% |
| 2023-01 | $82.40 | $58.00 | $24.40 | 9,841,822.1 | +15.38% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.40 | $62.80 | $17.60 | 11,675,133.1 | -15.08% |
| 2022-11 | $117.6 | $70.00 | $47.60 | 14,123,790.4 | -27.11% |
| 2022-10 | $140.8 | $93.60 | $47.20 | 13,078,920.2 | -12.50% |
| 2022-09 | $139.6 | $94.00 | $45.60 | 12,544,807.2 | +15.99% |
| 2022-08 | $196.4 | $102.0 | $94.40 | 18,236,728.6 | -5.94% |
| 2022-07 | $136.0 | $89.42 | $46.58 | 9,338,161.7 | +20.17% |
| 2022-06 | $154.8 | $90.40 | $64.40 | 13,748,882.3 | -22.73% |
| 2022-05 | $135.6 | $83.60 | $52.00 | 12,906,551.2 | +6.21% |
| 2022-04 | $176.4 | $115.6 | $60.80 | 9,904,063.9 | -28.04% |
| 2022-03 | $188.8 | $104.8 | $84.00 | 12,513,314.6 | -10.44% |
| 2022-02 | $255.2 | $160.0 | $95.20 | 5,356,434.9 | -24.75% |
| 2022-01 | $350.8 | $173.7 | $177.1 | 6,415,335.6 | -28.04% |
1.75%
0.20%
자본화:
|
볼륨(24시간):