Stockscreener 앱 받기
12.29
8.69%
-1.17
시장 영업 전:
12.52
0.23
+1.87%
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.05 | $12.09 | $1.96 | 1,964,685.0 | -8.69% |
| 2025-08-07 | $14.28 | $13.13 | $1.15 | 1,466,520.0 | -3.58% |
| 2025-08-06 | $14.26 | $13.64 | $0.618 | 1,152,504.0 | -2.24% |
| 2025-08-05 | $14.72 | $13.37 | $1.35 | 1,864,304.0 | +5.00% |
| 2025-08-04 | $13.66 | $12.12 | $1.54 | 1,558,611.0 | +11.57% |
| 2025-08-01 | $12.55 | $11.75 | $0.80 | 1,353,092.0 | -7.23% |
| 2025-07-31 | $13.63 | $12.82 | $0.806 | 1,208,473.0 | +2.02% |
| 2025-07-30 | $13.67 | $12.78 | $0.895 | 1,285,090.0 | -0.31% |
| 2025-07-29 | $13.81 | $12.56 | $1.25 | 1,571,000.0 | -7.45% |
| 2025-07-28 | $14.24 | $13.60 | $0.64 | 1,138,501.0 | +0.00% |
| 2025-07-25 | $15.06 | $13.40 | $1.66 | 1,538,657.0 | -6.31% |
| 2025-07-24 | $15.48 | $13.36 | $2.12 | 3,093,138.0 | +5.37% |
| 2025-07-23 | $14.14 | $13.56 | $0.58 | 1,008,621.0 | +5.92% |
| 2025-07-22 | $13.55 | $11.28 | $2.27 | 3,615,671.0 | +17.93% |
| 2025-07-21 | $12.07 | $10.38 | $1.69 | 2,598,266.0 | +11.75% |
| 2025-07-18 | $10.44 | $9.78 | $0.6597 | 1,551,267.0 | +3.79% |
| 2025-07-17 | $10.15 | $9.57 | $0.5765 | 1,224,077.0 | +1.67% |
| 2025-07-16 | $10.09 | $9.27 | $0.82 | 1,279,431.0 | +1.80% |
| 2025-07-15 | $10.16 | $9.38 | $0.78 | 1,293,917.0 | -5.13% |
| 2025-07-14 | $10.24 | $9.75 | $0.4913 | 908,851.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.72 | $11.75 | $2.97 | 11,324,401.0 | -6.47% |
| 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% |
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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):