DNA
GINKGO BIO-A (DNA)
NYSE
$8.82-$0.04 (-0.51%)
Price as of Jun 23, 2026 7:32 PM EDT
  • $482.4M
    Market Cap
  • -3.59%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +5.35%
    Low Price$7.89
    High Price$9.46
  • 3 Months
    +26.75%
    Low Price$5.48
    High Price$10.32
  • 1 Year
    -3.59%
    Low Price$5.48
    High Price$16.14
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
6.53
6.82
6.30
6.34
-4.08%
877,216
03/09/2026
6.36
6.68
6.30
6.61
+1.69%
819,469
03/06/2026
6.60
6.64
6.35
6.50
-4.97%
940,284
03/05/2026
6.65
7.12
6.60
6.84
+2.24%
1,032,749
03/04/2026
6.67
7.07
6.48
6.69
-0.15%
1,301,603
03/03/2026
6.74
6.93
6.39
6.70
-4.96%
1,726,672
03/02/2026
6.52
7.17
6.35
7.05
+4.44%
1,975,974
02/27/2026
8.01
8.27
6.68
6.75
-30.48%
3,908,250
02/26/2026
9.35
9.72
9.20
9.71
+3.52%
979,186
02/26/2026
-$1.41 Earnings
02/25/2026
9.10
9.55
9.10
9.38
+5.87%
859,845
02/24/2026
8.93
9.15
8.80
8.86
0.00%
556,902
02/23/2026
9.04
9.25
8.78
8.86
-3.90%
542,214
02/20/2026
9.55
9.65
9.14
9.22
-4.85%
642,349
02/19/2026
8.87
9.72
8.84
9.69
+8.27%
733,704
02/18/2026
8.85
9.45
8.81
8.95
-0.56%
797,210
02/17/2026
9.16
9.36
8.74
9.00
-3.12%
861,146
02/13/2026
8.91
9.61
8.91
9.29
+5.69%
816,318
02/12/2026
9.42
9.42
8.65
8.79
-5.99%
1,281,504
02/11/2026
9.35
9.45
8.90
9.35
+1.30%
851,999
02/10/2026
10.13
10.38
9.18
9.23
-9.06%
1,047,762
02/09/2026
9.98
10.17
9.43
10.15
+0.50%
1,370,619
02/06/2026
8.93
10.23
8.65
10.10
+21.39%
2,658,294
02/05/2026
8.10
9.05
7.73
8.32
+0.60%
4,549,939
02/04/2026
8.82
8.82
8.16
8.27
-5.92%
784,217
02/03/2026
9.34
9.61
8.48
8.79
-4.04%
815,558
02/02/2026
8.80
9.37
8.76
9.16
+2.12%
882,955