Ginkgo Bioworks (DNA)

DNA
🏛️ Estados Unidos →
13.23
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 8.97 9.03 8.30 8.31 6.0M
2021-12-30 8.94 9.34 8.79 8.97 5.5M
2021-12-29 9.16 9.16 8.66 8.88 5.6M
2021-12-28 9.71 9.97 9.13 9.15 6.3M
2021-12-27 10.76 10.76 9.73 9.73 4.9M
2021-12-23 11.03 11.08 10.58 10.67 5.5M
2021-12-22 11.24 11.41 10.94 11.07 4.7M
2021-12-21 11.24 11.55 11.05 11.31 6.1M
2021-12-20 10.83 11.22 10.29 11.06 7.5M
2021-12-17 10.30 11.47 9.72 11.17 59.3M
2021-12-16 10.91 11.66 10.34 10.48 12.8M
2021-12-15 9.42 10.97 9.42 10.85 12.9M
2021-12-14 9.73 10.30 9.22 9.50 8.1M
2021-12-13 9.98 10.75 9.81 10.11 8.0M
2021-12-10 10.36 10.51 10.02 10.07 7.3M
2021-12-09 10.00 10.48 9.89 9.89 7.0M
2021-12-08 9.80 10.57 9.80 10.16 8.6M
2021-12-07 10.00 10.11 9.51 9.98 13.5M
2021-12-06 8.75 9.75 8.25 9.74 19.4M
2021-12-03 10.26 10.27 7.91 8.65 24.0M
2021-12-02 11.30 11.41 9.73 10.22 12.9M
2021-12-01 11.87 12.12 11.39 11.39 6.1M
2021-11-30 11.86 12.11 11.30 11.87 5.9M
2021-11-29 12.47 12.48 11.68 12.04 3.5M
2021-11-26 11.45 12.35 11.45 12.06 3.5M
2021-11-24 12.04 12.11 11.81 12.00 3.4M
2021-11-23 12.96 13.09 11.89 12.10 3.6M
2021-11-22 13.27 13.74 12.86 13.49 3.6M
2021-11-19 12.26 13.54 11.83 13.45 9.3M
2021-11-18 13.56 13.67 11.95 11.98 6.8M
2021-11-17 13.96 14.11 13.30 13.59 4.4M
2021-11-16 13.01 14.20 12.98 14.00 6.2M
2021-11-15 12.95 13.25 12.24 12.97 6.1M
2021-11-12 13.98 14.40 12.74 12.90 6.5M
2021-11-11 13.94 14.22 13.44 13.48 2.3M
2021-11-10 14.64 15.62 13.60 13.62 3.3M
2021-11-09 15.13 15.86 14.52 14.92 5.2M
2021-11-08 14.07 15.03 14.00 14.92 2.9M
2021-11-05 14.27 14.37 13.55 13.95 1.7M
2021-11-04 14.20 14.74 14.09 14.41 2.4M
2021-11-03 13.35 14.42 13.25 14.19 5.0M
2021-11-02 13.86 13.94 13.04 13.40 3.6M
2021-11-01 13.91 14.19 13.35 13.79 3.6M
2021-10-29 14.22 14.37 13.60 13.82 1.8M
2021-10-28 14.42 15.45 14.01 14.28 4.9M
2021-10-27 14.55 14.73 13.73 14.33 2.8M
2021-10-26 14.28 15.35 14.05 14.48 4.5M
2021-10-25 13.26 14.70 13.04 14.28 6.0M
2021-10-22 13.21 13.86 12.20 13.14 5.6M
2021-10-21 13.76 13.83 12.85 13.21 6.2M
2021-10-20 14.59 14.70 13.11 13.77 6.9M
2021-10-19 12.33 14.88 12.17 14.81 15.4M
2021-10-18 11.79 12.42 11.40 12.32 6.4M
2021-10-15 11.80 12.19 11.31 11.91 7.8M
2021-10-14 10.65 11.86 10.57 11.63 6.2M
2021-10-13 11.12 11.68 10.24 10.25 4.8M
2021-10-12 9.68 11.27 9.64 10.83 16.8M
2021-10-11 10.44 10.46 9.44 9.47 5.2M
2021-10-08 11.12 11.15 10.32 10.33 9.2M
2021-10-07 10.72 11.65 10.59 11.22 20.9M
2021-10-06 11.49 11.75 9.13 10.59 60.4M
2021-10-05 11.65 12.27 11.37 11.98 6.8M
2021-10-04 11.65 11.73 11.25 11.38 12.1M
2021-10-01 11.66 11.72 11.20 11.51 9.8M
2021-09-30 12.24 12.29 11.41 11.59 7.1M
2021-09-29 13.00 13.11 12.01 12.20 7.5M
2021-09-28 13.00 13.13 12.15 12.87 8.1M
2021-09-27 13.06 13.74 12.88 13.28 6.1M
2021-09-24 12.23 12.79 11.91 12.60 4.0M
2021-09-23 12.20 12.71 11.85 12.30 5.9M
2021-09-22 12.11 12.96 11.78 11.87 7.7M
2021-09-21 11.60 12.39 11.38 11.70 8.7M
2021-09-20 12.05 12.50 10.80 11.11 9.4M
2021-09-17 11.15 14.25 11.10 12.18 19.6M