DNA
GINKGO BIO-A (DNA)
NYSE
$8.03-$0.06 (-0.80%)
Price as of Aug 03, 2026 6:06 AM EDT
  • $431.7M
    Market Cap
  • -33.63%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -18.37%
    Low Price$7.36
    High Price$10.11
  • 3 Months
    -4.37%
    Low Price$7.36
    High Price$10.40
  • 1 Year
    -33.63%
    Low Price$5.48
    High Price$16.14
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
8.14
8.28
7.84
8.09
0.00%
629,872
07/30/2026
7.76
8.16
7.61
8.09
+6.17%
641,619
07/29/2026
7.64
8.02
7.52
7.62
-1.04%
760,885
07/28/2026
7.36
7.75
7.22
7.70
+3.36%
833,618
07/27/2026
7.54
7.63
7.35
7.45
+1.22%
576,452
07/24/2026
7.98
8.02
7.34
7.36
-7.19%
771,289
07/23/2026
7.71
8.04
7.68
7.93
+1.28%
763,173
07/22/2026
7.75
8.02
7.74
7.83
-0.76%
604,326
07/21/2026
7.55
7.97
7.43
7.89
+4.50%
704,069
07/20/2026
7.88
7.93
7.55
7.55
-4.55%
877,915
07/17/2026
8.00
8.12
7.70
7.91
-4.58%
1,158,383
07/16/2026
8.90
9.00
8.22
8.29
-7.89%
1,244,286
07/15/2026
9.09
9.21
8.87
9.00
-0.44%
607,203
07/14/2026
9.10
9.20
8.86
9.04
-0.11%
703,171
07/13/2026
8.87
9.33
8.86
9.05
-0.44%
655,151
07/10/2026
9.73
9.81
8.84
9.09
-6.58%
1,085,057
07/09/2026
9.20
9.78
9.10
9.73
+7.28%
1,201,361
07/08/2026
9.04
9.31
8.75
9.07
-2.89%
1,098,030
07/07/2026
10.09
10.27
9.16
9.34
-7.62%
1,162,218
07/06/2026
10.24
10.58
9.70
10.11
-2.79%
1,391,652
07/02/2026
10.31
11.09
10.15
10.40
+1.17%
865,293
07/01/2026
9.98
11.14
9.90
10.28
+3.73%
1,725,132
06/30/2026
10.20
10.42
9.66
9.91
-2.94%
1,044,685
06/29/2026
10.32
10.60
9.85
10.21
-0.39%
1,317,465
06/26/2026
9.35
10.34
9.35
10.25
+7.11%
2,529,224
06/25/2026
9.77
10.45
9.44
9.57
-1.64%
1,434,725
06/24/2026
9.05
9.75
8.87
9.73
+9.82%
1,200,019
06/23/2026
8.75
9.55
8.75
8.86
-1.99%
969,504
06/22/2026
9.10
9.47
8.76
9.04
-1.42%
872,491
06/18/2026
8.66
9.21
8.66
9.17
+7.25%
1,545,900
06/17/2026
8.20
8.95
8.20
8.55
+4.14%
1,176,248
06/16/2026
8.11
8.52
7.94
8.21
-0.24%
734,574
06/15/2026
8.22
8.45
8.10
8.23
+4.31%
651,928
06/12/2026
8.00
8.20
7.76
7.89
-1.37%
697,178
06/11/2026
7.98
8.06
7.63
8.00
+0.76%
1,010,456
06/10/2026
8.06
8.75
7.92
7.94
-3.76%
1,004,661
06/09/2026
8.07
8.40
7.63
8.25
+1.98%
1,102,737
06/08/2026
8.40
8.50
8.02
8.09
-1.58%
821,245
06/05/2026
8.90
8.98
7.94
8.22
-9.17%
1,519,685
06/04/2026
8.54
10.53
8.51
9.05
+3.67%
4,187,291
06/03/2026
9.01
9.16
8.46
8.73
-6.43%
1,343,440
06/02/2026
8.92
9.73
8.83
9.33
+2.08%
2,881,061
06/01/2026
9.17
9.36
8.89
9.14
-2.45%
1,080,312
05/29/2026
9.40
9.75
9.10
9.37
-0.95%
1,183,083
05/28/2026
8.80
9.65
8.75
9.46
+8.61%
1,451,179
05/27/2026
8.73
9.00
8.58
8.71
+0.23%
714,171
05/26/2026
8.63
9.08
8.55
8.69
+3.33%
954,228
05/22/2026
8.18
8.72
8.18
8.41
+4.08%
875,316
05/21/2026
7.62
8.21
7.51
8.08
+4.66%
654,356
05/20/2026
7.39
7.77
7.25
7.72
+4.89%
691,919
05/19/2026
7.22
7.56
7.10
7.36
-0.14%
825,354
05/18/2026
7.71
7.71
7.25
7.37
-4.41%
1,041,084
05/15/2026
7.58
7.82
7.53
7.71
-1.78%
1,045,745
05/14/2026
8.58
8.80
7.80
7.85
-8.61%
1,060,978
05/13/2026
8.28
8.72
8.11
8.59
+3.00%
1,228,636
05/12/2026
8.58
8.78
8.32
8.34
-3.81%
1,320,870
05/11/2026
8.78
9.04
8.41
8.67
-2.91%
1,620,624
05/08/2026
8.65
9.54
8.35
8.93
-13.47%
2,212,978
05/07/2026
10.00
10.64
9.73
10.32
+2.38%
2,063,018
05/07/2026
-$1.39 Earnings
05/06/2026
9.62
10.34
9.15
10.08
+3.81%
1,907,723
05/05/2026
10.13
10.21
9.51
9.71
-2.02%
1,414,473
05/04/2026
9.54
10.60
9.35
9.91
+2.16%
2,178,376
05/01/2026
8.68
9.77
8.40
9.70
+14.66%
2,114,417
04/30/2026
7.53
8.61
7.52
8.46
+12.80%
1,533,562
04/29/2026
7.75
7.77
7.17
7.50
-4.46%
1,270,178
04/28/2026
7.58
7.89
7.56
7.85
+0.38%
537,249
04/27/2026
7.79
8.05
7.54
7.82
-0.64%
811,396
04/24/2026
7.78
7.99
7.69
7.87
+2.21%
517,461
04/23/2026
8.30
8.35
7.59
7.70
-8.77%
870,090
04/22/2026
8.35
8.57
8.31
8.44
+2.80%
846,983
04/21/2026
8.01
8.93
7.97
8.21
+2.88%
1,223,844
04/20/2026
7.84
8.17
7.75
7.98
-0.62%
944,932
04/17/2026
8.29
8.29
7.82
8.03
+1.01%
1,600,471
04/16/2026
7.92
8.28
7.72
7.95
+2.05%
1,471,421
04/15/2026
7.78
8.02
7.66
7.79
+0.91%
831,333
04/14/2026
6.82
7.87
6.79
7.72
+15.57%
2,016,643
04/13/2026
6.30
6.75
6.17
6.68
+3.57%
1,019,513
04/10/2026
6.48
6.57
6.34
6.45
+0.31%
748,105
04/09/2026
6.67
6.73
6.24
6.43
-6.54%
918,342
04/08/2026
7.25
7.41
6.78
6.88
+0.88%
751,065
04/07/2026
6.74
6.86
6.32
6.82
-0.73%
852,779
04/06/2026
6.98
7.10
6.72
6.87
-0.43%
841,110
04/02/2026
6.45
7.11
6.40
6.90
+1.62%
1,438,261
04/01/2026
6.25
6.79
6.20
6.79
+10.77%
1,062,309
03/31/2026
5.65
6.24
5.65
6.13
+11.86%
1,234,057
03/30/2026
5.99
5.99
5.37
5.48
-7.59%
2,116,524
03/27/2026
6.42
6.43
5.88
5.93
-7.49%
1,627,565
03/26/2026
7.17
7.20
6.40
6.41
-12.91%
1,201,154
03/25/2026
7.30
7.65
7.26
7.36
+2.65%
1,046,724
03/24/2026
6.85
7.36
6.79
7.17
+2.58%
1,191,101
03/23/2026
6.92
7.02
6.63
6.99
+4.17%
1,185,686
03/20/2026
6.89
7.07
6.66
6.71
-2.89%
1,490,813
03/19/2026
6.35
6.96
6.31
6.91
+6.47%
849,503
03/18/2026
6.69
6.78
6.49
6.49
-4.98%
827,767
03/17/2026
6.70
6.85
6.70
6.83
+1.19%
523,801
03/16/2026
6.91
7.10
6.61
6.75
-0.74%
979,467
03/13/2026
6.43
7.06
6.43
6.80
+6.25%
1,756,548
03/12/2026
6.58
6.67
6.26
6.40
-6.30%
2,438,265
03/11/2026
6.35
6.93
6.30
6.83
+7.73%
1,007,262