DNA
GINKGO BIO-A (DNA)
NYSE
$9.76-$0.25 (-2.55%)
Price as of Oct 22, 2026 7:47 PM EDT
  • $554.4M
    Market Cap
  • -21.67%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +25.44%
    Low Price$8.58
    High Price$14.98
  • 3 Months
    +26.87%
    Low Price$6.53
    High Price$14.98
  • 1 Year
    -21.67%
    Low Price$5.48
    High Price$14.98
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
9.88
10.10
9.61
10.01
+1.52%
1,777,200
10/20/2026
10.12
10.38
9.85
9.86
-2.09%
2,487,282
10/19/2026
10.38
10.50
9.76
10.07
-1.95%
2,475,469
10/16/2026
11.62
11.80
10.13
10.27
-12.67%
3,554,462
10/15/2026
11.07
11.80
10.40
11.76
+1.99%
2,330,099
10/14/2026
11.42
12.07
11.24
11.53
-1.96%
1,763,049
10/13/2026
11.79
12.45
11.51
11.76
-0.25%
1,864,099
10/12/2026
12.69
12.82
11.26
11.79
-9.31%
2,602,407
10/09/2026
11.76
13.56
11.48
13.00
+14.64%
4,519,973
10/08/2026
10.92
11.41
10.61
11.34
-1.13%
3,205,461
10/07/2026
11.81
11.95
10.81
11.47
-7.57%
6,448,745
10/06/2026
15.08
18.22
12.11
12.41
-17.16%
13,113,937
10/05/2026
12.50
15.48
12.48
14.98
+21.30%
7,686,926
10/02/2026
13.00
13.40
11.94
12.35
-1.20%
2,030,683
10/01/2026
12.60
13.16
12.11
12.50
-2.57%
2,911,318
09/30/2026
11.90
13.42
11.87
12.83
+7.27%
4,643,595
09/29/2026
10.54
12.27
10.53
11.96
+14.34%
4,722,244
09/28/2026
10.38
10.79
10.10
10.46
-1.88%
2,122,119
09/25/2026
10.20
10.67
9.54
10.66
+4.00%
2,312,318
09/24/2026
8.50
10.44
8.44
10.25
+19.46%
4,029,650
09/23/2026
9.13
9.28
8.54
8.58
-8.43%
1,845,219
09/22/2026
7.87
9.80
7.80
9.37
+17.42%
3,334,099
09/21/2026
8.05
8.13
7.67
7.98
+1.27%
1,653,358
09/18/2026
7.83
7.98
7.50
7.88
+0.51%
1,763,193
09/17/2026
7.29
8.14
7.21
7.84
+11.05%
2,660,072
09/16/2026
7.10
7.39
6.95
7.06
+1.00%
976,218
09/15/2026
6.95
7.18
6.91
6.99
-0.29%
734,926
09/14/2026
6.66
7.14
6.66
7.01
+3.85%
1,030,286
09/11/2026
6.80
6.83
6.52
6.75
-0.44%
932,656
09/10/2026
6.72
6.85
6.59
6.78
-0.15%
679,470
09/09/2026
6.83
6.93
6.72
6.79
-2.16%
891,360
09/08/2026
7.00
7.06
6.75
6.94
-0.14%
1,076,614
09/04/2026
6.80
6.97
6.74
6.95
0.00%
656,659
09/03/2026
7.16
7.22
6.76
6.95
-1.14%
860,360
09/02/2026
6.92
7.30
6.77
7.03
+1.44%
1,269,794
09/01/2026
6.66
6.99
6.62
6.93
+1.76%
1,810,570
08/31/2026
6.90
6.96
6.67
6.81
-2.16%
1,209,393
08/28/2026
7.23
7.29
6.91
6.96
-4.13%
1,263,559
08/27/2026
7.34
7.43
7.17
7.26
+0.41%
757,662
08/26/2026
7.33
7.47
7.19
7.23
-4.11%
628,789
08/25/2026
6.94
7.63
6.86
7.54
+11.21%
1,681,926
08/24/2026
7.25
7.31
6.75
6.78
-8.38%
1,076,636
08/21/2026
7.09
7.42
6.82
7.40
+6.32%
1,437,057
08/20/2026
7.45
7.65
6.93
6.96
-9.73%
1,420,137
08/19/2026
6.98
7.75
6.95
7.71
+18.07%
2,438,714
08/18/2026
6.72
6.88
6.47
6.53
-5.64%
1,115,198
08/17/2026
6.70
6.99
6.62
6.92
+1.91%
690,125
08/14/2026
7.20
7.20
6.78
6.79
-6.22%
1,451,274
08/13/2026
7.31
7.55
7.19
7.24
+0.42%
1,118,587
08/12/2026
7.55
7.55
7.20
7.21
-3.99%
1,064,661
08/11/2026
7.69
7.77
7.35
7.51
-1.83%
1,348,492
08/10/2026
7.79
8.27
7.61
7.65
-4.02%
1,324,658
08/07/2026
8.31
8.37
7.49
7.97
-6.24%
1,653,530
08/06/2026
9.13
9.24
8.36
8.50
-9.28%
1,734,515
08/05/2026
9.29
9.65
9.23
9.37
0.00%
988,999
08/05/2026
-$0.92 Earnings
08/04/2026
8.91
9.42
8.91
9.37
+4.81%
1,065,072
08/03/2026
8.13
9.03
8.05
8.94
+10.51%
1,421,385
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