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
2025-09-29 11.73 13.31 11.59 13.23 2.4M
2025-09-26 11.25 11.50 10.97 11.50 1.1M
2025-09-25 11.07 11.51 10.82 11.26 1.1M
2025-09-24 12.39 12.66 11.54 11.55 1.0M
2025-09-23 12.24 12.85 12.01 12.35 1.8M
2025-09-22 11.25 12.32 11.13 12.02 1.3M
2025-09-19 11.47 11.68 11.10 11.37 1.5M
2025-09-18 11.15 11.89 11.15 11.42 1.2M
2025-09-17 10.63 11.54 10.56 11.07 1.7M
2025-09-16 10.15 10.76 9.87 10.63 1.1M
2025-09-15 10.13 10.44 9.97 10.27 1.3M
2025-09-12 10.50 10.50 9.95 10.01 1.5M
2025-09-11 10.25 10.77 10.15 10.44 2.0M
2025-09-10 10.80 11.16 10.11 10.29 1.7M
2025-09-09 11.09 11.30 10.72 10.76 1.3M
2025-09-08 11.24 11.32 10.83 11.19 1.4M
2025-09-05 11.11 11.33 10.51 11.15 2.1M
2025-09-04 11.33 11.97 11.04 11.68 1.2M
2025-09-03 11.40 11.42 11.01 11.33 1.5M
2025-09-02 12.09 12.58 10.95 11.02 2.7M
2025-08-29 12.13 13.09 11.90 12.67 2.0M
2025-08-28 12.46 12.57 11.92 12.17 1.6M
2025-08-27 12.59 12.76 12.00 12.35 1.5M
2025-08-26 12.10 12.81 12.05 12.78 1.9M
2025-08-25 12.37 12.71 12.00 12.05 1.2M
2025-08-22 11.80 12.87 11.72 12.55 1.7M
2025-08-21 11.59 12.02 11.32 11.76 1.0M
2025-08-20 12.02 12.19 10.96 11.59 1.6M
2025-08-19 13.59 13.63 11.93 11.94 1.8M
2025-08-18 13.16 14.20 12.87 13.80 1.7M
2025-08-15 13.00 13.47 12.40 13.18 1.3M
2025-08-14 12.68 13.35 12.60 12.90 1.5M
2025-08-13 11.64 13.44 11.45 13.26 2.4M
2025-08-12 12.04 12.35 11.41 11.56 1.5M
2025-08-11 12.46 12.46 11.60 11.89 1.5M
2025-08-08 14.05 14.05 12.09 12.29 2.0M
2025-08-07 14.09 14.28 13.13 13.46 1.5M
2025-08-06 14.10 14.26 13.64 13.96 1.2M
2025-08-05 13.57 14.72 13.37 14.28 1.9M
2025-08-04 12.34 13.66 12.13 13.60 1.6M
2025-08-01 12.42 12.55 11.75 12.19 1.4M
2025-07-31 13.00 13.63 12.82 13.14 1.2M
2025-07-30 13.03 13.67 12.78 12.88 1.3M
2025-07-29 13.77 13.81 12.56 12.92 1.6M
2025-07-28 14.20 14.24 13.60 13.96 1.1M
2025-07-25 15.06 15.06 13.40 13.96 1.5M
2025-07-24 13.47 15.48 13.36 14.90 3.1M
2025-07-23 13.75 14.14 13.06 14.14 2.9M
2025-07-22 11.34 13.55 11.28 13.35 3.6M
2025-07-21 10.50 12.07 10.38 11.32 2.6M
2025-07-18 9.97 10.44 9.78 10.13 1.6M
2025-07-17 9.78 10.15 9.57 9.76 1.2M
2025-07-16 9.68 10.09 9.27 9.60 1.3M
2025-07-15 10.11 10.16 9.38 9.43 1.4M
2025-07-14 9.78 10.24 9.75 9.94 0.9M
2025-07-11 10.39 10.50 9.95 9.98 1.5M
2025-07-10 11.09 11.54 10.73 10.79 1.0M
2025-07-09 11.18 11.54 10.78 11.07 1.0M
2025-07-08 11.57 11.64 11.01 11.13 1.2M
2025-07-07 12.23 12.23 11.08 11.35 1.7M
2025-07-03 12.98 13.33 12.59 12.72 1.4M
2025-07-02 11.36 12.75 11.28 12.66 1.8M
2025-07-01 11.02 11.73 10.55 11.36 1.9M
2025-06-30 9.72 11.50 9.67 11.25 2.8M
2025-06-27 9.61 9.96 9.10 9.46 7.1M
2025-06-26 9.33 9.84 9.10 9.61 1.2M
2025-06-25 9.31 9.43 8.66 9.32 1.2M
2025-06-24 8.60 9.27 8.60 9.19 1.5M
2025-06-23 8.43 9.03 8.24 8.53 0.7M
2025-06-20 8.66 8.73 8.21 8.57 1.0M
2025-06-18 8.46 9.01 8.33 8.58 0.9M
2025-06-17 9.00 9.07 8.55 8.55 0.9M
2025-06-16 9.04 9.34 8.63 9.17 0.8M
2025-06-13 8.94 9.54 8.84 8.94 1.0M
2025-06-12 9.51 9.65 8.98 9.29 1.2M
2025-06-11 8.93 10.02 8.73 9.78 2.6M
2025-06-10 7.95 8.53 7.87 8.50 1.3M
2025-06-09 7.83 8.00 7.63 7.84 0.9M
2025-06-06 7.32 7.90 7.30 7.59 1.5M
2025-06-05 7.60 7.64 7.14 7.23 0.7M
2025-06-04 7.55 7.78 7.44 7.56 0.7M
2025-06-03 7.27 7.51 7.08 7.48 0.7M
2025-06-02 6.97 7.38 6.90 7.13 0.9M
2025-05-30 7.12 7.17 6.90 6.95 0.8M
2025-05-29 7.62 7.62 7.20 7.25 0.7M
2025-05-28 6.96 7.59 6.89 7.42 1.3M
2025-05-27 7.20 7.24 6.76 6.79 1.2M
2025-05-23 6.75 7.09 6.69 6.99 1.0M
2025-05-22 7.32 7.32 6.65 6.85 2.0M
2025-05-21 7.86 7.95 7.40 7.40 0.9M
2025-05-20 8.10 8.25 7.86 7.99 0.7M
2025-05-19 7.70 8.09 7.70 8.09 0.7M
2025-05-16 7.72 8.20 7.51 7.93 0.8M
2025-05-15 7.73 7.76 7.41 7.67 0.6M
2025-05-14 8.01 8.35 7.68 7.83 1.1M
2025-05-13 8.40 8.40 7.79 8.12 1.1M
2025-05-12 8.16 8.43 7.89 8.31 1.1M
2025-05-09 7.97 8.07 7.62 7.76 1.0M
2025-05-08 7.49 8.18 7.16 7.87 1.9M
2025-05-07 6.83 7.59 6.51 7.40 1.8M
2025-05-06 6.75 6.93 6.42 6.45 1.1M
2025-05-05 7.00 7.13 6.80 6.92 0.8M
2025-05-02 7.15 7.41 7.01 7.04 1.1M
2025-05-01 7.47 7.71 6.96 6.96 1.0M
2025-04-30 7.14 7.39 6.91 7.37 1.2M
2025-04-29 8.03 8.03 7.36 7.38 0.8M
2025-04-28 7.95 8.40 7.77 8.02 1.1M
2025-04-25 7.92 7.95 7.61 7.84 0.6M
2025-04-24 7.68 8.09 7.47 7.87 1.1M
2025-04-23 8.05 8.47 7.59 7.60 1.4M
2025-04-22 7.47 7.65 7.18 7.54 1.0M
2025-04-21 7.50 7.65 7.13 7.34 1.2M
2025-04-17 8.09 8.10 7.28 7.85 1.1M
2025-04-16 8.17 8.58 7.97 8.09 0.9M
2025-04-15 8.36 8.41 7.93 8.25 1.1M
2025-04-14 8.41 8.69 8.00 8.36 1.7M
2025-04-11 7.50 8.40 7.25 8.12 3.1M
2025-04-10 6.53 7.48 6.38 7.30 2.2M
2025-04-09 5.73 6.85 5.72 6.78 1.9M
2025-04-08 6.80 6.84 5.57 5.76 1.8M
2025-04-07 5.16 6.57 5.05 6.41 2.2M
2025-04-04 5.48 5.59 5.00 5.57 1.9M
2025-04-03 5.50 5.75 5.44 5.70 1.5M
2025-04-02 5.45 6.20 5.35 5.96 1.4M
2025-04-01 5.69 5.88 5.48 5.66 1.4M
2025-03-31 5.73 5.88 5.52 5.70 1.3M
2025-03-28 6.54 6.58 6.11 6.12 1.5M
2025-03-27 6.63 6.81 6.49 6.59 1.0M
2025-03-26 7.13 7.13 6.59 6.65 1.3M
2025-03-25 7.75 7.77 7.10 7.12 1.0M
2025-03-24 7.53 7.75 7.37 7.70 0.9M
2025-03-21 7.00 7.37 6.89 7.27 1.9M
2025-03-20 7.40 7.41 7.03 7.17 0.8M
2025-03-19 7.27 7.74 7.25 7.48 0.9M
2025-03-18 7.88 7.90 7.22 7.28 1.0M
2025-03-17 7.02 8.02 7.00 7.77 1.4M
2025-03-14 6.76 7.30 6.63 6.97 1.4M
2025-03-13 6.77 6.90 6.33 6.46 1.3M
2025-03-12 7.23 7.34 6.62 6.65 1.5M
2025-03-11 6.98 7.08 6.59 6.94 1.3M
2025-03-10 7.32 7.42 6.77 6.95 1.3M
2025-03-07 7.75 7.78 7.08 7.54 1.4M
2025-03-06 7.97 8.27 7.76 7.81 1.3M
2025-03-05 8.33 8.40 7.95 8.26 1.3M
2025-03-04 7.75 8.54 7.51 8.12 2.2M
2025-03-03 8.43 8.86 7.89 8.01 2.2M
2025-02-28 8.37 8.61 7.90 8.24 2.3M
2025-02-27 9.26 9.42 8.53 8.64 2.2M
2025-02-26 8.82 10.23 8.50 9.11 4.0M
2025-02-25 10.40 10.56 9.43 10.29 2.9M
2025-02-24 10.75 11.09 9.74 10.46 2.5M
2025-02-21 11.70 12.26 10.81 10.82 2.0M
2025-02-20 12.50 12.65 11.22 11.43 2.3M
2025-02-19 13.58 14.33 12.35 12.68 2.8M
2025-02-18 15.29 15.96 13.66 13.77 2.0M
2025-02-14 14.00 15.33 13.92 14.73 2.9M
2025-02-13 12.68 13.60 12.01 13.55 1.3M
2025-02-12 11.97 12.35 11.21 12.32 1.8M
2025-02-11 13.24 14.04 12.18 12.38 1.5M
2025-02-10 14.60 14.68 12.69 13.52 2.2M
2025-02-07 13.91 14.80 13.26 14.25 1.7M
2025-02-06 16.85 16.85 13.18 13.68 3.9M
2025-02-05 14.47 16.84 13.98 16.36 3.0M
2025-02-04 13.29 14.37 12.96 14.29 1.5M
2025-02-03 12.37 13.11 11.85 12.85 1.1M
2025-01-31 14.08 14.61 12.93 13.36 1.6M
2025-01-30 12.45 14.44 12.29 13.91 1.6M
2025-01-29 12.27 12.93 11.93 12.25 0.8M
2025-01-28 11.96 12.62 11.53 12.28 0.9M
2025-01-27 12.28 12.35 11.35 11.82 1.1M
2025-01-24 13.32 14.24 12.60 12.82 1.6M
2025-01-23 12.50 13.21 11.93 13.18 1.4M
2025-01-22 11.65 13.05 11.65 12.90 2.0M
2025-01-21 10.99 12.33 10.97 11.58 1.5M
2025-01-17 10.31 10.93 9.99 10.83 1.2M
2025-01-16 9.30 10.33 9.02 10.20 1.0M
2025-01-15 9.15 9.96 9.01 9.30 1.3M
2025-01-14 8.99 9.49 8.44 8.56 1.2M
2025-01-13 9.34 9.37 8.50 8.86 1.7M
2025-01-10 10.78 10.81 9.76 9.78 1.3M
2025-01-08 10.81 11.39 10.59 11.11 1.4M
2025-01-07 11.81 12.75 11.20 11.20 1.5M
2025-01-06 11.70 12.09 11.40 11.65 0.9M
2025-01-03 10.21 11.87 10.03 11.54 1.8M
2025-01-02 10.04 11.25 9.97 10.22 1.8M