Stockscreener 앱 받기
9.71
2.02%
-0.20
시간 외 거래:
9.64
-0.07
-0.72%
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $10.21 | $9.51 | $0.70 | 1,407,665.0 | -2.02% |
| 2026-05-04 | $10.60 | $9.35 | $1.25 | 2,170,553.0 | +2.16% |
| 2026-05-01 | $9.77 | $8.40 | $1.37 | 2,105,837.0 | +14.66% |
| 2026-04-30 | $8.61 | $7.51 | $1.09 | 1,502,706.0 | +12.80% |
| 2026-04-29 | $7.77 | $7.17 | $0.60 | 1,264,869.0 | -4.46% |
| 2026-04-28 | $7.88 | $7.56 | $0.325 | 536,357.0 | +0.38% |
| 2026-04-27 | $8.05 | $7.54 | $0.515 | 809,916.0 | -0.64% |
| 2026-04-24 | $7.99 | $7.69 | $0.295 | 515,705.0 | +2.21% |
| 2026-04-23 | $8.35 | $7.59 | $0.76 | 852,651.0 | -8.77% |
| 2026-04-22 | $8.57 | $8.31 | $0.26 | 843,589.0 | +2.80% |
| 2026-04-21 | $8.93 | $7.97 | $0.96 | 1,220,085.0 | +2.88% |
| 2026-04-20 | $8.17 | $7.75 | $0.42 | 944,276.0 | -0.62% |
| 2026-04-17 | $8.29 | $7.82 | $0.47 | 1,598,319.0 | +1.01% |
| 2026-04-16 | $8.28 | $7.72 | $0.56 | 1,460,776.0 | +2.05% |
| 2026-04-15 | $8.02 | $7.66 | $0.3572 | 829,603.0 | +0.91% |
| 2026-04-14 | $7.87 | $6.79 | $1.08 | 2,012,750.0 | +15.57% |
| 2026-04-13 | $6.75 | $6.17 | $0.585 | 1,017,890.0 | +3.57% |
| 2026-04-10 | $6.57 | $6.34 | $0.229 | 747,077.0 | +0.31% |
| 2026-04-09 | $6.72 | $6.24 | $0.485 | 917,869.0 | -6.54% |
| 2026-04-08 | $7.41 | $6.78 | $0.63 | 740,425.0 | +0.88% |
| 2026-04-07 | $6.86 | $6.32 | $0.54 | 847,198.0 | -0.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.60 | $8.40 | $2.20 | 7,091,720.0 | +14.78% |
| 2026-04 | $8.93 | $6.17 | $2.76 | 21,997,182.0 | +38.01% |
| 2026-03 | $7.65 | $5.37 | $2.28 | 28,078,636.0 | -9.19% |
| 2026-02 | $10.38 | $6.68 | $3.70 | 24,580,276.0 | -24.75% |
| 2026-01 | $11.10 | $8.33 | $2.77 | 16,889,284.0 | +7.94% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.08 | $8.07 | $2.01 | 20,815,610.0 | -12.18% |
| 2025-11 | $13.08 | $7.36 | $5.72 | 23,695,652.0 | -28.56% |
| 2025-10 | $17.58 | $11.83 | $5.75 | 36,175,820.0 | -10.91% |
| 2025-09 | $14.62 | $9.87 | $4.75 | 33,730,998.0 | +15.07% |
| 2025-08 | $14.72 | $10.96 | $3.77 | 33,722,113.0 | -3.58% |
| 2025-07 | $15.48 | $9.27 | $6.21 | 34,860,950.0 | +16.80% |
| 2025-06 | $11.50 | $6.90 | $4.60 | 29,437,902.0 | +61.87% |
| 2025-05 | $8.43 | $6.42 | $2.01 | 22,445,276.0 | -5.70% |
| 2025-04 | $8.69 | $5.00 | $3.69 | 30,624,748.0 | +29.30% |
| 2025-03 | $8.86 | $5.52 | $3.34 | 26,067,861.0 | -30.83% |
| 2025-02 | $16.85 | $7.90 | $8.95 | 43,397,711.0 | -38.32% |
| 2025-01 | $14.61 | $8.44 | $6.17 | 27,225,844.0 | +36.05% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.98 | $8.40 | $3.58 | 29,646,639.0 | +8.51% |
| 2024-11 | $10.07 | $6.01 | $4.06 | 24,596,300.0 | +14.17% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):