Stockscreener 앱 받기
7.59
4.98%
0.36
시간 외 거래:
7.59
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $7.90 | $7.30 | $0.60 | 1,510,149.0 | +4.98% |
| 2025-06-05 | $7.64 | $7.14 | $0.50 | 683,624.0 | -4.37% |
| 2025-06-04 | $7.78 | $7.43 | $0.345 | 704,153.0 | +1.07% |
| 2025-06-03 | $7.51 | $7.08 | $0.43 | 735,063.0 | +4.91% |
| 2025-06-02 | $7.38 | $6.90 | $0.48 | 901,510.0 | +2.59% |
| 2025-05-30 | $7.17 | $6.90 | $0.27 | 769,648.0 | -4.14% |
| 2025-05-29 | $7.62 | $7.20 | $0.42 | 664,881.0 | -2.29% |
| 2025-05-28 | $7.59 | $6.89 | $0.70 | 1,267,212.0 | +9.28% |
| 2025-05-27 | $7.24 | $6.75 | $0.489 | 1,226,788.0 | -2.86% |
| 2025-05-23 | $7.09 | $6.69 | $0.40 | 1,025,268.0 | +2.04% |
| 2025-05-22 | $7.32 | $6.65 | $0.67 | 2,036,236.0 | -7.43% |
| 2025-05-21 | $7.95 | $7.40 | $0.545 | 853,435.0 | -7.38% |
| 2025-05-20 | $8.25 | $7.86 | $0.395 | 733,980.0 | -1.24% |
| 2025-05-19 | $8.09 | $7.70 | $0.395 | 656,284.0 | +2.02% |
| 2025-05-16 | $8.20 | $7.51 | $0.69 | 818,030.0 | +3.39% |
| 2025-05-15 | $7.76 | $7.41 | $0.3462 | 592,938.0 | -2.04% |
| 2025-05-14 | $8.35 | $7.68 | $0.665 | 1,092,222.0 | -3.57% |
| 2025-05-13 | $8.40 | $7.79 | $0.61 | 1,134,296.0 | -2.29% |
| 2025-05-12 | $8.43 | $7.89 | $0.535 | 1,060,883.0 | +7.09% |
| 2025-05-09 | $8.07 | $7.62 | $0.45 | 1,023,662.0 | -1.40% |
| 2025-05-08 | $8.18 | $7.16 | $1.02 | 1,882,519.0 | +6.35% |
| 2025-05-07 | $7.59 | $6.51 | $1.08 | 1,774,978.0 | +14.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $7.90 | $6.90 | $1.00 | 6,044,648.0 | +9.21% |
| 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% |
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% |
1.21%
1.51%
자본화:
|
볼륨(24시간):