Ginkgo Bioworks

DNA
🏛️ usa →
13.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.66 1.70 1.62 1.69 14.5M
2022-12-29 1.67 1.75 1.61 1.67 25.2M
2022-12-28 1.67 1.76 1.61 1.65 16.3M
2022-12-27 1.64 1.70 1.60 1.68 17.4M
2022-12-23 1.66 1.67 1.62 1.66 13.2M
2022-12-22 1.71 1.71 1.62 1.68 20.5M
2022-12-21 1.68 1.76 1.62 1.75 28.7M
2022-12-20 1.66 1.70 1.62 1.65 20.1M
2022-12-19 1.71 1.73 1.59 1.70 28.5M
2022-12-16 1.60 1.78 1.57 1.73 45.9M
2022-12-15 1.64 1.68 1.58 1.63 23.6M
2022-12-14 1.71 1.73 1.65 1.68 23.2M
2022-12-13 1.98 2.00 1.69 1.74 32.6M
2022-12-12 1.82 1.93 1.78 1.88 19.9M
2022-12-09 1.78 1.89 1.76 1.82 20.0M
2022-12-08 1.78 1.85 1.75 1.80 28.1M
2022-12-07 1.68 1.76 1.64 1.75 21.7M
2022-12-06 1.80 1.81 1.70 1.71 13.3M
2022-12-05 1.96 1.97 1.79 1.80 20.7M
2022-12-02 1.90 1.99 1.83 1.99 13.5M
2022-12-01 1.97 2.01 1.92 1.98 20.2M
2022-11-30 1.87 1.99 1.75 1.99 39.2M
2022-11-29 1.88 1.95 1.84 1.85 19.2M
2022-11-28 1.99 2.00 1.81 1.84 23.6M
2022-11-25 1.98 2.01 1.94 1.99 9.7M
2022-11-23 2.00 2.02 1.95 1.98 22.6M
2022-11-22 2.12 2.14 1.94 2.00 30.3M
2022-11-21 2.16 2.19 2.04 2.09 35.0M
2022-11-18 2.20 2.21 2.15 2.19 21.1M
2022-11-17 2.22 2.23 1.96 2.15 58.2M
2022-11-16 2.43 2.48 2.31 2.32 36.6M
2022-11-15 2.71 2.76 2.40 2.67 44.3M
2022-11-14 2.83 2.86 2.62 2.68 25.7M
2022-11-11 2.57 2.94 2.52 2.85 28.4M
2022-11-10 2.51 2.65 2.38 2.64 27.1M
2022-11-09 2.48 2.48 2.28 2.30 25.7M
2022-11-08 2.40 2.65 2.36 2.54 23.7M
2022-11-07 2.53 2.58 2.35 2.39 21.5M
2022-11-04 2.65 2.67 2.40 2.50 23.8M
2022-11-03 2.56 2.76 2.53 2.58 15.7M
2022-11-02 2.73 2.89 2.63 2.64 20.1M
2022-11-01 2.80 2.85 2.73 2.74 13.5M
2022-10-31 2.68 2.75 2.64 2.73 17.5M
2022-10-28 2.61 2.70 2.54 2.69 18.3M
2022-10-27 2.88 2.89 2.62 2.63 20.8M
2022-10-26 2.69 3.01 2.67 2.78 29.5M
2022-10-25 2.56 2.81 2.55 2.76 29.8M
2022-10-24 2.59 2.59 2.43 2.49 20.7M
2022-10-21 2.45 2.60 2.34 2.57 26.0M
2022-10-20 2.43 2.55 2.39 2.47 33.7M
2022-10-19 2.60 2.61 2.43 2.44 28.8M
2022-10-18 2.76 2.83 2.54 2.66 34.2M
2022-10-17 2.67 2.72 2.55 2.63 18.9M
2022-10-14 2.90 2.96 2.55 2.59 26.9M
2022-10-13 2.71 2.91 2.66 2.84 25.6M
2022-10-12 2.99 3.01 2.71 2.85 24.5M
2022-10-11 2.90 3.10 2.77 2.98 21.2M
2022-10-10 3.08 3.12 2.72 2.89 27.6M
2022-10-07 3.14 3.25 3.07 3.09 21.0M
2022-10-06 3.30 3.41 3.16 3.23 22.9M
2022-10-05 3.33 3.43 3.22 3.31 22.2M
2022-10-04 3.29 3.52 3.26 3.52 31.2M
2022-10-03 3.25 3.31 3.01 3.14 21.9M
2022-09-30 3.12 3.41 3.09 3.12 28.2M
2022-09-29 3.34 3.35 3.13 3.13 24.9M
2022-09-28 2.94 3.49 2.94 3.47 43.7M
2022-09-27 2.90 3.02 2.82 2.89 21.1M
2022-09-26 2.75 2.90 2.74 2.80 19.1M
2022-09-23 2.88 2.90 2.65 2.80 28.0M
2022-09-22 2.88 2.96 2.79 2.95 32.2M
2022-09-21 2.95 3.19 2.86 2.87 24.9M
2022-09-20 3.01 3.09 2.93 2.94 17.9M
2022-09-19 2.92 3.08 2.87 3.07 16.3M
2022-09-16 3.02 3.08 2.87 2.99 36.0M
2022-09-15 3.05 3.40 3.02 3.13 29.0M
2022-09-14 3.02 3.11 2.88 3.07 16.1M
2022-09-13 2.95 3.24 2.81 2.99 23.9M
2022-09-12 3.00 3.20 2.92 3.17 22.7M
2022-09-09 2.87 3.02 2.87 2.94 12.8M
2022-09-08 2.56 2.88 2.54 2.88 14.9M
2022-09-07 2.43 2.64 2.40 2.63 15.9M
2022-09-06 2.50 2.50 2.35 2.41 25.8M
2022-09-02 2.77 2.80 2.47 2.51 26.7M
2022-09-01 2.64 2.75 2.58 2.74 21.6M
2022-08-31 2.65 2.73 2.59 2.69 18.4M
2022-08-30 2.70 2.72 2.55 2.60 22.8M
2022-08-29 2.68 2.84 2.65 2.67 16.4M
2022-08-26 2.92 2.94 2.74 2.78 21.8M
2022-08-25 2.88 2.94 2.80 2.93 16.3M
2022-08-24 2.70 2.91 2.68 2.84 19.5M
2022-08-23 2.71 2.89 2.58 2.69 28.2M
2022-08-22 2.74 2.77 2.64 2.69 27.8M
2022-08-19 3.16 3.17 2.79 2.85 35.4M
2022-08-18 3.30 3.44 3.10 3.25 24.7M
2022-08-17 3.65 3.79 3.24 3.26 34.6M
2022-08-16 4.17 4.26 3.55 3.74 80.5M
2022-08-15 3.74 3.86 3.47 3.49 43.7M
2022-08-12 3.53 3.73 3.38 3.63 36.1M
2022-08-11 3.23 4.91 3.21 3.40 133.7M
2022-08-10 3.29 3.31 2.95 3.13 41.9M
2022-08-09 3.20 3.20 2.91 3.13 21.0M
2022-08-08 3.09 3.30 3.02 3.24 31.8M
2022-08-05 2.90 3.07 2.83 3.07 14.2M
2022-08-04 3.05 3.16 2.96 3.01 12.8M
2022-08-03 3.03 3.14 2.99 3.06 15.9M
2022-08-02 2.84 3.10 2.84 3.00 16.4M
2022-08-01 2.80 2.87 2.69 2.87 15.6M
2022-07-29 2.84 3.00 2.76 2.86 10.0M
2022-07-28 2.79 2.87 2.63 2.84 10.2M
2022-07-27 2.69 2.83 2.61 2.79 19.5M
2022-07-26 2.76 2.76 2.58 2.61 24.2M
2022-07-25 2.94 2.94 2.70 2.78 24.6M
2022-07-22 3.16 3.18 2.88 2.92 13.7M
2022-07-21 3.15 3.29 3.11 3.20 9.9M
2022-07-20 3.25 3.30 3.10 3.16 13.2M
2022-07-19 3.08 3.26 2.96 3.22 17.1M
2022-07-18 3.13 3.27 2.94 2.98 18.8M
2022-07-15 3.14 3.19 2.90 3.00 17.3M
2022-07-14 3.12 3.15 2.93 3.09 19.2M
2022-07-13 2.89 3.24 2.84 3.19 22.4M
2022-07-12 3.09 3.13 2.85 2.99 20.3M
2022-07-11 3.19 3.22 2.95 2.99 15.5M
2022-07-08 3.23 3.40 3.13 3.23 21.4M
2022-07-07 3.02 3.39 2.95 3.24 26.6M
2022-07-06 2.75 3.03 2.73 2.99 33.6M
2022-07-05 2.40 2.70 2.24 2.70 26.1M
2022-07-01 2.40 2.53 2.36 2.38 15.8M
2022-06-30 2.44 2.56 2.31 2.38 22.6M
2022-06-29 2.59 2.59 2.43 2.50 15.6M
2022-06-28 2.78 2.82 2.60 2.61 15.0M
2022-06-27 2.85 2.86 2.65 2.79 13.4M
2022-06-24 3.00 3.12 2.76 2.86 68.9M
2022-06-23 2.52 2.97 2.47 2.94 29.2M
2022-06-22 2.37 2.58 2.32 2.49 33.0M
2022-06-21 2.49 2.63 2.43 2.44 34.6M
2022-06-17 2.37 2.44 2.31 2.37 37.8M
2022-06-16 2.44 2.49 2.29 2.32 33.4M
2022-06-15 2.48 2.73 2.41 2.59 39.6M
2022-06-14 2.52 2.53 2.26 2.42 22.0M
2022-06-13 2.62 2.69 2.35 2.38 25.9M
2022-06-10 3.00 3.06 2.78 2.82 17.3M
2022-06-09 3.60 3.60 3.09 3.11 17.2M
2022-06-08 3.59 3.78 3.58 3.58 18.2M
2022-06-07 3.44 3.75 3.39 3.59 19.7M
2022-06-06 3.75 3.87 3.47 3.47 24.7M
2022-06-03 3.39 3.68 3.29 3.66 22.7M
2022-06-02 2.95 3.62 2.94 3.48 27.8M
2022-06-01 3.08 3.13 2.86 2.98 18.0M
2022-05-31 3.23 3.23 2.94 3.08 28.7M
2022-05-27 3.00 3.23 2.96 3.21 20.9M
2022-05-26 2.85 2.99 2.82 2.96 25.9M
2022-05-25 2.56 2.88 2.56 2.88 22.7M
2022-05-24 2.60 2.74 2.51 2.58 15.0M
2022-05-23 2.66 2.72 2.49 2.68 13.9M
2022-05-20 2.63 2.68 2.37 2.61 25.1M
2022-05-19 2.47 2.66 2.38 2.52 26.3M
2022-05-18 2.59 2.72 2.43 2.43 29.8M
2022-05-17 2.55 2.84 2.42 2.74 35.9M
2022-05-16 2.65 2.72 2.42 2.43 21.9M
2022-05-13 2.51 2.76 2.45 2.66 33.7M
2022-05-12 2.14 2.49 2.09 2.38 26.7M
2022-05-11 2.36 2.65 2.18 2.20 29.3M
2022-05-10 2.55 2.67 2.19 2.41 29.8M
2022-05-09 2.64 2.80 2.32 2.38 29.7M
2022-05-06 2.95 2.95 2.65 2.71 22.3M
2022-05-05 3.19 3.28 2.90 2.93 19.1M
2022-05-04 3.23 3.39 3.05 3.29 23.0M
2022-05-03 3.14 3.23 3.06 3.22 14.2M
2022-05-02 2.90 3.15 2.79 3.13 22.8M
2022-04-29 3.12 3.23 2.89 2.90 18.1M
2022-04-28 3.46 3.48 3.00 3.12 23.4M
2022-04-27 3.74 3.83 3.42 3.43 13.8M
2022-04-26 3.83 3.89 3.61 3.69 14.7M
2022-04-25 3.31 3.92 3.31 3.88 23.5M
2022-04-22 3.48 3.66 3.39 3.40 19.6M
2022-04-21 3.80 3.90 3.35 3.45 18.4M
2022-04-20 3.80 3.81 3.61 3.64 15.7M
2022-04-19 3.60 3.97 3.59 3.82 13.9M
2022-04-18 3.75 3.83 3.51 3.63 14.4M
2022-04-14 3.83 3.99 3.73 3.84 20.6M
2022-04-13 3.42 3.88 3.42 3.83 21.0M
2022-04-12 3.42 3.62 3.37 3.45 16.2M
2022-04-11 3.45 3.55 3.25 3.35 16.1M
2022-04-08 3.40 3.58 3.32 3.53 21.6M
2022-04-07 3.50 3.56 3.25 3.41 21.5M
2022-04-06 3.52 3.60 3.34 3.53 22.1M
2022-04-05 4.04 4.09 3.52 3.61 35.4M
2022-04-04 4.23 4.41 4.07 4.13 22.8M
2022-04-01 4.09 4.35 3.95 4.20 23.4M
2022-03-31 4.23 4.27 4.02 4.03 32.0M
2022-03-30 4.52 4.65 4.17 4.22 34.4M
2022-03-29 4.13 4.63 4.12 4.59 62.2M
2022-03-28 3.70 3.89 3.60 3.74 27.5M
2022-03-25 3.68 3.68 3.44 3.66 26.4M
2022-03-24 3.56 3.80 3.42 3.72 26.0M
2022-03-23 3.17 3.57 3.11 3.52 37.2M
2022-03-22 2.97 3.35 2.92 3.19 22.3M
2022-03-21 3.05 3.10 2.84 2.97 12.4M
2022-03-18 3.04 3.16 2.92 3.05 38.3M
2022-03-17 2.92 3.00 2.80 2.97 14.9M
2022-03-16 2.98 3.08 2.72 2.99 32.7M
2022-03-15 2.82 3.16 2.62 2.91 19.2M
2022-03-14 3.05 3.09 2.79 2.83 13.5M
2022-03-11 3.31 3.46 3.04 3.05 9.6M
2022-03-10 3.36 3.44 3.14 3.37 9.4M
2022-03-09 3.62 3.63 3.32 3.47 11.2M
2022-03-08 3.43 3.62 3.25 3.48 12.7M
2022-03-07 3.50 3.56 3.34 3.45 17.0M
2022-03-04 3.81 3.86 3.39 3.43 13.2M
2022-03-03 4.26 4.28 3.81 3.86 12.8M
2022-03-02 4.43 4.44 4.13 4.25 5.9M
2022-03-01 4.53 4.72 4.23 4.29 9.7M
2022-02-28 4.40 4.53 4.25 4.50 8.6M
2022-02-25 4.57 4.58 4.19 4.41 8.8M
2022-02-24 4.05 4.64 4.00 4.61 12.2M
2022-02-23 4.41 4.46 4.14 4.27 9.0M
2022-02-22 4.50 4.68 4.19 4.22 10.3M
2022-02-18 5.06 5.07 4.63 4.65 7.7M
2022-02-17 5.33 5.35 4.89 4.94 7.3M
2022-02-16 5.45 5.49 5.15 5.44 8.7M
2022-02-15 5.26 5.56 5.11 5.55 7.9M
2022-02-14 5.32 5.48 5.08 5.17 7.2M
2022-02-11 5.80 6.01 5.25 5.44 11.0M
2022-02-10 5.64 6.30 5.60 5.76 13.9M
2022-02-09 5.50 5.97 5.39 5.89 18.2M
2022-02-08 5.93 6.16 5.39 5.40 12.6M
2022-02-07 6.00 6.31 5.98 6.10 13.6M
2022-02-04 5.63 6.12 5.63 6.04 11.8M
2022-02-03 5.85 5.91 5.59 5.74 13.6M
2022-02-02 6.25 6.38 5.85 6.14 15.9M
2022-02-01 6.04 6.22 5.55 6.22 16.0M
2022-01-31 5.00 6.01 5.00 5.98 14.0M
2022-01-28 4.76 5.07 4.41 4.97 12.5M
2022-01-27 4.86 4.97 4.64 4.65 11.9M
2022-01-26 5.05 5.33 4.69 4.77 16.0M
2022-01-25 4.90 5.11 4.66 4.83 11.9M
2022-01-24 5.04 5.16 4.34 5.13 18.7M
2022-01-21 5.09 5.66 5.01 5.28 20.6M
2022-01-20 5.13 5.44 5.06 5.10 13.8M
2022-01-19 5.41 5.43 5.00 5.04 13.1M
2022-01-18 5.61 5.65 5.21 5.30 13.8M
2022-01-14 6.11 6.42 5.63 5.79 13.3M
2022-01-13 6.21 6.38 5.78 6.14 14.9M
2022-01-12 7.14 7.27 6.25 6.26 12.3M
2022-01-11 6.71 7.12 6.58 6.83 6.5M
2022-01-10 6.79 6.79 6.14 6.71 10.0M
2022-01-07 7.03 7.37 6.68 6.82 10.3M
2022-01-06 7.01 7.07 6.60 6.90 12.9M
2022-01-05 7.91 7.92 6.93 6.99 11.8M
2022-01-04 8.69 8.76 7.75 7.98 12.1M
2022-01-03 8.40 8.77 7.95 8.69 6.5M