Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danimer Scientific Inc (NY: DNMR )

0.8200 +0.0161 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.8671 0.8672 0.7500 0.7500 795,698 -0.13(-14.45%)
Apr 29, 2024 0.8200 0.8767 0.8199 0.8767 481,828 +0.07(+8.92%)
Apr 26, 2024 0.8242 0.8310 0.7810 0.8049 433,528 -0.01(-0.79%)
Apr 25, 2024 0.7959 0.8198 0.7705 0.8113 425,040 +0.00(+0.48%)
Apr 24, 2024 0.8360 0.8785 0.7800 0.8074 617,396 -0.04(-4.84%)
Apr 23, 2024 0.8013 0.9250 0.7811 0.8485 1,843,779 +0.05(+5.84%)
Apr 22, 2024 0.7850 0.8397 0.7418 0.8017 345,944 +0.03(+3.41%)
Apr 19, 2024 0.7900 0.8078 0.7540 0.7753 512,288 -0.02(-2.23%)
Apr 18, 2024 0.8100 0.8195 0.7800 0.7930 411,638 -0.01(-0.70%)
Apr 17, 2024 0.8080 0.8390 0.7816 0.7986 394,881 +0.02(+2.18%)
Apr 16, 2024 0.7950 0.8199 0.7500 0.7816 628,851 +0.00(+0.31%)
Apr 15, 2024 0.8180 0.8199 0.7700 0.7792 1,550,803 -0.01(-0.93%)
Apr 12, 2024 0.8800 0.8800 0.7751 0.7865 1,781,966 -0.08(-8.83%)
Apr 11, 2024 0.9600 0.9749 0.8446 0.8627 1,446,157 -0.08(-8.19%)
Apr 10, 2024 0.9900 1.050 0.9301 0.9397 1,383,610 -0.09(-8.77%)
Apr 09, 2024 1.040 1.060 0.9600 1.030 1,150,432 -0.02(-1.90%)
Apr 08, 2024 1.050 1.160 1.040 1.050 1,023,878 +0.00(+0.00%)
Apr 05, 2024 1.090 1.099 1.030 1.050 529,665 -0.02(-1.87%)
Apr 04, 2024 1.100 1.170 1.060 1.070 606,642 +0.01(+0.94%)
Apr 03, 2024 1.080 1.140 1.040 1.060 672,220 +0.00(+0.00%)
Apr 02, 2024 1.020 1.080 1.000 1.060 615,044 +0.01(+0.95%)
Apr 01, 2024 1.100 1.190 1.015 1.050 968,376 -0.04(-3.67%)
Mar 28, 2024 1.110 1.160 1.070 1.090 605,534 -0.04(-3.54%)
Mar 27, 2024 1.050 1.190 1.040 1.130 913,052 +0.10(+9.71%)
Mar 26, 2024 1.090 1.130 1.020 1.030 613,492 -0.05(-4.63%)
Mar 25, 2024 1.180 1.190 1.020 1.080 994,769 -0.06(-5.26%)
Mar 22, 2024 1.190 1.190 1.120 1.140 587,843 -0.06(-5.00%)
Mar 21, 2024 1.220 1.450 1.190 1.200 1,627,417 -0.13(-9.77%)
Mar 20, 2024 1.290 1.340 1.210 1.330 664,048 +0.00(+0.00%)
Mar 19, 2024 1.100 1.330 1.070 1.330 961,321 +0.23(+20.91%)
Mar 18, 2024 1.320 1.336 1.060 1.100 890,918 -0.25(-18.52%)
Mar 15, 2024 1.360 1.420 1.250 1.350 1,229,430 -0.02(-1.46%)
Mar 14, 2024 1.540 1.540 1.340 1.370 987,511 -0.20(-12.74%)
Mar 13, 2024 1.630 1.740 1.555 1.570 494,083 -0.09(-5.42%)
Mar 12, 2024 1.700 1.700 1.530 1.660 873,280 -0.04(-2.35%)
Mar 11, 2024 1.630 1.810 1.540 1.700 1,033,398 +0.03(+1.80%)
Mar 08, 2024 1.720 1.820 1.560 1.670 1,049,866 -0.03(-1.76%)
Mar 07, 2024 1.700 1.840 1.560 1.700 1,740,766 +0.14(+8.97%)
Mar 06, 2024 1.430 1.580 1.330 1.560 1,073,001 +0.19(+13.87%)
Mar 05, 2024 1.390 1.429 1.340 1.370 812,116 -0.05(-3.52%)
Mar 04, 2024 1.280 1.460 1.260 1.420 1,029,067 +0.15(+11.81%)
Mar 01, 2024 1.350 1.360 1.270 1.270 484,799 -0.07(-5.22%)
Feb 29, 2024 1.240 1.340 1.240 1.340 750,909 +0.10(+8.06%)
Feb 28, 2024 1.300 1.305 1.190 1.240 641,707 -0.04(-3.13%)
Feb 27, 2024 1.230 1.290 1.170 1.280 888,315 +0.07(+5.79%)
Feb 26, 2024 1.070 1.230 1.070 1.210 1,072,291 +0.14(+13.08%)
Feb 23, 2024 1.120 1.130 1.040 1.070 474,919 -0.07(-6.14%)
Feb 22, 2024 1.120 1.180 1.010 1.140 845,207 +0.04(+3.64%)
Feb 21, 2024 0.9800 1.100 0.9825 1.100 776,884 +0.11(+11.39%)
Feb 20, 2024 1.060 1.079 0.9600 0.9875 984,219 -0.04(-4.13%)
Feb 16, 2024 1.150 1.180 1.010 1.030 1,123,032 -0.14(-11.97%)
Feb 15, 2024 0.9651 1.200 0.9651 1.170 1,604,747 +0.17(+17.42%)
Feb 14, 2024 0.8600 1.010 0.8580 0.9964 2,125,023 +0.14(+15.93%)
Feb 13, 2024 0.8731 0.9146 0.8419 0.8595 741,609 -0.07(-7.13%)
Feb 12, 2024 0.8500 0.9497 0.8500 0.9255 785,085 +0.03(+2.83%)
Feb 09, 2024 0.7400 0.9700 0.7400 0.9000 1,761,564 +0.14(+18.42%)
Feb 08, 2024 0.6377 0.7701 0.6311 0.7600 1,197,812 +0.10(+15.17%)
Feb 07, 2024 0.6497 0.6608 0.6200 0.6599 539,551 +0.01(+1.52%)
Feb 06, 2024 0.6000 0.6500 0.6000 0.6500 652,036 +0.04(+6.56%)
Feb 05, 2024 0.6878 0.6878 0.6100 0.6100 1,116,482 -0.08(-11.38%)
Feb 02, 2024 0.6500 0.7100 0.6200 0.6883 856,968 +0.04(+6.01%)
Feb 01, 2024 0.6450 0.6920 0.6300 0.6493 660,690 +0.01(+1.77%)
Jan 31, 2024 0.6458 0.6600 0.6300 0.6380 614,067 -0.01(-1.85%)
Jan 30, 2024 0.6582 0.6688 0.6266 0.6500 779,375 -0.00(-0.75%)
Jan 29, 2024 0.6875 0.6960 0.6450 0.6549 1,467,167 -0.03(-4.06%)
Jan 26, 2024 0.7000 0.7100 0.6800 0.6826 560,248 -0.01(-0.73%)
Jan 25, 2024 0.7200 0.7800 0.6825 0.6876 971,538 -0.04(-5.77%)
Jan 24, 2024 0.7300 0.7845 0.7260 0.7297 1,353,891 +0.01(+1.81%)
Jan 23, 2024 0.7300 0.7284 0.7100 0.7167 555,150 -0.00(-0.46%)
Jan 22, 2024 0.7261 0.7890 0.7011 0.7200 1,437,195 +0.00(+0.61%)
Jan 19, 2024 0.7047 0.7270 0.6182 0.7156 2,432,570 +0.01(+0.97%)
Jan 18, 2024 0.7400 0.7501 0.6900 0.7087 935,052 -0.01(-1.23%)
Jan 17, 2024 0.7600 0.7799 0.6760 0.7175 1,575,875 -0.06(-7.32%)
Jan 16, 2024 0.8600 0.8700 0.7711 0.7742 1,186,942 -0.06(-7.23%)
Jan 12, 2024 0.8900 0.9165 0.8301 0.8345 821,526 -0.05(-5.60%)
Jan 11, 2024 0.9100 0.9290 0.8800 0.8840 958,104 -0.04(-3.92%)
Jan 10, 2024 0.9561 0.9561 0.8919 0.9201 1,483,142 -0.00(-0.40%)
Jan 09, 2024 0.9800 0.9903 0.9238 0.9238 929,611 -0.09(-8.53%)
Jan 08, 2024 0.9300 1.030 0.9175 1.010 1,420,713 +0.07(+7.16%)
Jan 05, 2024 0.9100 0.9895 0.9000 0.9425 1,348,459 +0.02(+2.22%)
Jan 04, 2024 0.9604 0.9704 0.9100 0.9220 2,408,277 -0.01(-1.07%)
Jan 03, 2024 1.020 1.025 0.9300 0.9320 2,651,989 -0.11(-10.38%)
Jan 02, 2024 1.030 1.070 1.000 1.040 581,044 +0.02(+1.96%)
Dec 29, 2023 1.080 1.090 1.015 1.020 778,913 -0.05(-4.67%)
Dec 28, 2023 1.010 1.070 1.000 1.070 1,091,510 +0.06(+5.94%)
Dec 27, 2023 1.000 1.030 1.000 1.010 851,558 -0.02(-1.94%)
Dec 26, 2023 0.9600 1.060 0.9510 1.030 1,494,019 +0.07(+6.94%)
Dec 22, 2023 0.9722 0.9800 0.9420 0.9632 1,266,888 -0.01(-0.71%)
Dec 21, 2023 1.040 1.040 0.9418 0.9701 2,361,362 -0.04(-3.95%)
Dec 20, 2023 1.010 1.080 1.000 1.010 1,679,255 +0.04(+4.31%)
Dec 19, 2023 1.060 1.090 0.9604 0.9683 4,014,870 -0.10(-9.50%)
Dec 18, 2023 1.120 1.130 1.060 1.070 620,468 +0.01(+0.94%)
Dec 15, 2023 1.260 1.290 1.050 1.060 1,992,101 -0.17(-13.82%)
Dec 14, 2023 1.160 1.300 1.160 1.230 1,840,972 +0.13(+11.82%)
Dec 13, 2023 0.9800 1.100 0.9745 1.100 1,072,606 +0.12(+12.31%)
Dec 12, 2023 1.000 1.010 0.9500 0.9794 1,210,088 +0.00(+0.14%)
Dec 11, 2023 1.010 1.035 0.9400 0.9780 1,231,030 -0.03(-3.17%)
Dec 08, 2023 1.060 1.090 0.9710 1.010 1,225,134 -0.05(-4.72%)
Dec 07, 2023 1.110 1.110 1.050 1.060 764,093 -0.04(-3.64%)
Dec 06, 2023 1.070 1.140 1.070 1.100 527,251 +0.03(+2.80%)
Dec 05, 2023 1.120 1.149 1.040 1.070 996,637 -0.09(-7.76%)
Dec 04, 2023 1.120 1.220 1.090 1.160 1,119,117 +0.01(+0.87%)
Dec 01, 2023 1.100 1.150 1.042 1.150 791,330 +0.06(+5.50%)
Nov 30, 2023 1.070 1.180 1.060 1.090 1,321,435 -0.03(-2.68%)
Nov 29, 2023 0.8900 1.140 0.8900 1.120 2,722,131 +0.24(+27.88%)
Nov 28, 2023 0.9900 0.9912 0.8710 0.8758 3,194,436 -0.09(-9.35%)
Nov 27, 2023 1.090 1.110 0.9591 0.9661 4,561,751 -0.12(-11.37%)
Nov 24, 2023 1.120 1.140 1.080 1.090 618,915 -0.02(-1.80%)
Nov 22, 2023 1.250 1.250 1.070 1.110 2,288,419 -0.10(-8.26%)
Nov 21, 2023 1.310 1.320 1.200 1.210 1,280,400 -0.08(-6.20%)
Nov 20, 2023 1.440 1.440 1.280 1.290 1,342,210 -0.14(-9.79%)
Nov 17, 2023 1.490 1.490 1.400 1.430 1,244,496 -0.06(-4.03%)
Nov 16, 2023 1.470 1.500 1.415 1.490 894,415 -0.01(-0.67%)
Nov 15, 2023 1.490 1.570 1.490 1.500 1,808,640 -0.16(-9.64%)
Nov 14, 2023 1.560 1.660 1.501 1.660 1,414,404 +0.19(+12.93%)
Nov 13, 2023 1.520 1.540 1.370 1.470 1,436,670 -0.09(-5.77%)
Nov 10, 2023 1.620 1.630 1.544 1.560 545,387 -0.06(-3.70%)
Nov 09, 2023 1.600 1.645 1.541 1.620 975,440 -0.01(-0.61%)
Nov 08, 2023 1.670 1.700 1.570 1.630 628,035 -0.03(-1.81%)
Nov 07, 2023 1.610 1.700 1.600 1.660 477,093 +0.02(+1.22%)
Nov 06, 2023 1.650 1.670 1.572 1.640 623,983 +0.00(+0.00%)
Nov 03, 2023 1.480 1.670 1.480 1.640 1,031,657 +0.17(+11.56%)
Nov 02, 2023 1.380 1.470 1.370 1.470 522,530 +0.13(+9.70%)
Nov 01, 2023 1.440 1.440 1.320 1.340 1,213,798 -0.09(-6.29%)
Oct 31, 2023 1.380 1.460 1.370 1.430 761,808 +0.06(+4.38%)
Oct 30, 2023 1.410 1.420 1.360 1.370 560,572 -0.01(-0.72%)
Oct 27, 2023 1.440 1.465 1.360 1.380 766,208 -0.03(-2.13%)
Oct 26, 2023 1.360 1.450 1.360 1.410 647,874 +0.05(+3.68%)
Oct 25, 2023 1.510 1.540 1.350 1.360 1,889,519 -0.14(-9.33%)
Oct 24, 2023 1.640 1.690 1.490 1.500 1,650,562 -0.09(-5.66%)
Oct 23, 2023 1.640 1.670 1.590 1.590 719,009 -0.06(-3.64%)
Oct 20, 2023 1.620 1.685 1.600 1.650 622,138 +0.04(+2.48%)
Oct 19, 2023 1.660 1.675 1.610 1.610 517,130 -0.05(-3.01%)
Oct 18, 2023 1.700 1.735 1.660 1.660 422,294 -0.08(-4.60%)
Oct 17, 2023 1.610 1.760 1.600 1.740 661,072 +0.11(+6.75%)
Oct 16, 2023 1.660 1.690 1.620 1.630 688,473 -0.03(-1.81%)
Oct 13, 2023 1.690 1.710 1.655 1.660 381,212 +0.00(+0.00%)
Oct 12, 2023 1.730 1.730 1.630 1.660 638,222 -0.06(-3.49%)
Oct 11, 2023 1.790 1.840 1.700 1.720 328,944 -0.06(-3.37%)
Oct 10, 2023 1.680 1.790 1.675 1.780 498,584 +0.11(+6.59%)
Oct 09, 2023 1.670 1.700 1.605 1.670 468,853 -0.03(-1.76%)
Oct 06, 2023 1.660 1.730 1.640 1.700 493,023 +0.04(+2.41%)
Oct 05, 2023 1.810 1.840 1.610 1.660 1,267,393 -0.16(-8.79%)
Oct 04, 2023 1.910 1.910 1.805 1.820 518,696 -0.05(-2.67%)
Oct 03, 2023 1.860 1.940 1.850 1.870 320,263 -0.03(-1.58%)
Oct 02, 2023 2.030 2.075 1.850 1.900 667,484 -0.17(-8.21%)
Sep 29, 2023 1.790 2.090 1.780 2.070 1,907,706 +0.31(+17.61%)
Sep 28, 2023 1.790 1.805 1.730 1.760 532,510 -0.03(-1.68%)
Sep 27, 2023 1.820 1.860 1.770 1.790 439,172 -0.01(-0.56%)
Sep 26, 2023 1.830 1.890 1.800 1.800 499,999 -0.04(-2.17%)
Sep 25, 2023 1.790 1.870 1.830 1.840 462,153 +0.02(+1.10%)
Sep 22, 2023 1.820 1.875 1.770 1.820 621,321 +0.02(+1.11%)
Sep 21, 2023 1.840 1.860 1.790 1.800 547,685 -0.04(-2.17%)
Sep 20, 2023 1.910 1.980 1.840 1.840 653,925 -0.02(-1.08%)
Sep 19, 2023 1.890 1.900 1.830 1.860 491,092 +0.00(+0.00%)
Sep 18, 2023 1.940 1.950 1.860 1.860 421,872 -0.10(-5.10%)
Sep 15, 2023 2.040 2.070 1.960 1.960 816,761 -0.09(-4.39%)
Sep 14, 2023 1.960 2.060 1.950 2.050 561,164 +0.11(+5.67%)
Sep 13, 2023 2.000 2.020 1.890 1.940 705,989 -0.08(-3.96%)
Sep 12, 2023 2.000 2.080 1.990 2.020 696,393 +0.01(+0.50%)
Sep 11, 2023 1.930 2.030 1.900 2.010 681,641 +0.11(+5.79%)
Sep 08, 2023 1.870 1.900 1.820 1.900 427,347 +0.01(+0.53%)
Sep 07, 2023 1.880 1.895 1.810 1.890 578,110 -0.01(-0.53%)
Sep 06, 2023 1.910 1.930 1.850 1.900 821,859 +0.00(+0.00%)
Sep 05, 2023 1.920 1.950 1.870 1.900 868,962 +0.00(+0.00%)
Sep 01, 2023 1.980 2.020 1.890 1.900 771,740 -0.05(-2.56%)
Aug 31, 2023 1.980 2.020 1.910 1.950 1,055,236 -0.02(-1.02%)
Aug 30, 2023 2.070 2.100 1.960 1.970 834,025 -0.10(-4.83%)
Aug 29, 2023 2.070 2.130 2.020 2.070 1,083,110 -0.02(-0.96%)
Aug 28, 2023 2.040 2.120 2.020 2.090 486,281 +0.06(+2.96%)
Aug 25, 2023 2.050 2.100 1.970 2.030 1,212,162 +0.00(+0.00%)
Aug 24, 2023 2.200 2.200 2.010 2.030 809,520 -0.09(-4.25%)
Aug 23, 2023 2.050 2.150 2.040 2.120 910,808 +0.07(+3.41%)
Aug 22, 2023 2.140 2.160 2.013 2.050 1,399,545 -0.03(-1.44%)
Aug 21, 2023 2.080 2.100 2.015 2.080 590,391 +0.02(+0.97%)
Aug 18, 2023 1.900 2.090 1.900 2.060 699,623 +0.13(+6.74%)
Aug 17, 2023 2.010 2.040 1.930 1.930 1,373,426 -0.05(-2.53%)
Aug 16, 2023 2.030 2.110 1.980 1.980 1,533,083 -0.02(-1.00%)
Aug 15, 2023 2.180 2.185 1.980 2.000 1,473,095 -0.21(-9.50%)
Aug 14, 2023 2.120 2.255 2.070 2.210 1,005,235 +0.07(+3.27%)
Aug 11, 2023 2.170 2.170 2.100 2.140 764,064 -0.02(-0.93%)
Aug 10, 2023 2.360 2.360 2.110 2.160 1,203,539 -0.17(-7.30%)
Aug 09, 2023 2.480 2.500 2.240 2.330 1,744,597 -0.17(-6.80%)
Aug 08, 2023 2.490 2.540 2.370 2.500 636,298 +0.01(+0.40%)
Aug 07, 2023 2.650 2.650 2.450 2.490 665,752 -0.14(-5.32%)
Aug 04, 2023 2.650 2.710 2.500 2.630 779,666 +0.02(+0.77%)
Aug 03, 2023 2.460 2.720 2.430 2.610 642,658 +0.15(+6.10%)
Aug 02, 2023 2.500 2.579 2.430 2.460 706,014 -0.08(-3.15%)
Aug 01, 2023 2.770 2.775 2.530 2.540 1,157,735 -0.27(-9.61%)
Jul 31, 2023 2.770 2.830 2.751 2.810 1,588,346 +0.07(+2.55%)
Jul 28, 2023 2.800 2.810 2.710 2.740 465,310 -0.01(-0.36%)
Jul 27, 2023 2.920 2.920 2.735 2.750 782,126 -0.13(-4.51%)
Jul 26, 2023 2.770 2.909 2.760 2.880 502,702 +0.07(+2.49%)
Jul 25, 2023 2.790 2.860 2.770 2.810 622,903 +0.03(+1.08%)
Jul 24, 2023 2.890 2.890 2.675 2.780 729,011 -0.10(-3.47%)
Jul 21, 2023 2.920 3.000 2.832 2.880 804,236 -0.01(-0.35%)
Jul 20, 2023 2.900 3.000 2.750 2.890 845,058 -0.04(-1.37%)
Jul 19, 2023 2.870 3.000 2.869 2.930 1,012,229 +0.08(+2.81%)
Jul 18, 2023 2.750 2.870 2.710 2.850 728,800 +0.08(+2.89%)
Jul 17, 2023 2.700 2.845 2.680 2.770 694,272 +0.06(+2.21%)
Jul 14, 2023 2.910 2.930 2.625 2.710 1,040,462 -0.21(-7.19%)
Jul 13, 2023 2.880 3.020 2.850 2.920 1,019,459 +0.06(+2.10%)
Jul 12, 2023 2.910 2.950 2.790 2.860 1,107,045 +0.02(+0.70%)
Jul 11, 2023 2.720 2.890 2.710 2.840 1,281,928 +0.11(+4.03%)
Jul 10, 2023 2.420 2.730 2.390 2.730 1,108,636 +0.31(+12.81%)
Jul 07, 2023 2.230 2.480 2.215 2.420 865,829 +0.20(+9.01%)
Jul 06, 2023 2.340 2.355 2.190 2.220 1,410,000 -0.15(-6.33%)
Jul 05, 2023 2.400 2.440 2.345 2.370 553,204 -0.08(-3.27%)
Jul 03, 2023 2.400 2.490 2.400 2.450 406,579 +0.07(+2.94%)
Jun 30, 2023 2.460 2.549 2.380 2.380 489,442 -0.02(-0.83%)
Jun 29, 2023 2.450 2.550 2.380 2.400 1,001,154 -0.06(-2.44%)
Jun 28, 2023 2.300 2.480 2.275 2.460 904,303 +0.15(+6.49%)
Jun 27, 2023 2.290 2.370 2.235 2.310 777,746 +0.05(+2.21%)
Jun 26, 2023 2.330 2.390 2.250 2.260 1,229,414 -0.12(-5.04%)
Jun 23, 2023 2.570 2.570 2.315 2.380 2,362,815 -0.18(-7.03%)
Jun 22, 2023 2.660 2.660 2.550 2.560 709,976 -0.03(-1.16%)
Jun 21, 2023 2.840 2.870 2.580 2.590 1,262,879 -0.28(-9.76%)
Jun 20, 2023 2.880 2.890 2.730 2.870 1,057,774 -0.03(-1.03%)
Jun 16, 2023 3.030 3.030 2.890 2.900 895,614 -0.10(-3.33%)
Jun 15, 2023 2.980 3.050 2.950 3.000 674,650 +0.00(+0.00%)
Jun 14, 2023 3.110 3.132 2.960 3.000 1,645,012 -0.07(-2.28%)
Jun 13, 2023 2.980 3.120 2.940 3.070 1,108,448 +0.15(+5.14%)
Jun 12, 2023 2.960 2.970 2.790 2.920 1,050,844 -0.02(-0.68%)
Jun 09, 2023 2.990 3.080 2.930 2.940 849,384 -0.05(-1.67%)
Jun 08, 2023 3.200 3.220 2.960 2.990 1,526,655 -0.32(-9.67%)
Jun 07, 2023 3.300 3.490 3.290 3.310 1,161,338 +0.07(+2.16%)
Jun 06, 2023 3.100 3.380 3.040 3.240 946,386 +0.15(+4.85%)
Jun 05, 2023 3.070 3.190 3.040 3.090 644,626 -0.04(-1.28%)
Jun 02, 2023 3.100 3.185 3.010 3.130 768,152 +0.12(+3.99%)
Jun 01, 2023 2.980 3.100 2.930 3.010 1,116,168 +0.12(+4.15%)
May 31, 2023 3.070 3.100 2.860 2.890 1,036,129 -0.21(-6.77%)
May 30, 2023 3.050 3.165 3.030 3.100 727,192 +0.09(+2.99%)
May 26, 2023 2.990 3.050 2.910 3.010 517,356 +0.04(+1.35%)
May 25, 2023 3.080 3.125 2.950 2.970 758,564 -0.11(-3.57%)
May 24, 2023 3.210 3.220 3.045 3.080 604,270 -0.18(-5.52%)
May 23, 2023 3.320 3.560 3.250 3.260 1,039,990 -0.08(-2.40%)
May 22, 2023 3.190 3.385 3.080 3.340 855,875 +0.17(+5.36%)
May 19, 2023 3.320 3.437 3.160 3.170 725,919 -0.14(-4.23%)
May 18, 2023 3.380 3.390 3.190 3.310 939,808 -0.12(-3.50%)
May 17, 2023 3.030 3.440 2.990 3.430 910,638 +0.40(+13.20%)
May 16, 2023 3.060 3.100 2.955 3.030 680,970 -0.04(-1.30%)
May 15, 2023 2.920 3.070 2.870 3.070 690,569 +0.14(+4.78%)
May 12, 2023 3.060 3.070 2.860 2.930 531,649 -0.14(-4.56%)
May 11, 2023 3.150 3.170 2.930 3.070 740,067 -0.01(-0.32%)
May 10, 2023 3.240 3.310 3.060 3.080 939,268 -0.11(-3.45%)
May 09, 2023 3.350 3.375 3.100 3.190 944,066 -0.14(-4.20%)
May 08, 2023 3.340 3.370 3.210 3.330 528,886 +0.05(+1.52%)
May 05, 2023 3.130 3.325 3.100 3.280 606,203 +0.20(+6.49%)
May 04, 2023 3.030 3.090 2.960 3.080 349,559 +0.04(+1.32%)
May 03, 2023 3.080 3.155 3.020 3.040 612,608 -0.05(-1.62%)
May 02, 2023 2.940 3.100 2.880 3.090 594,904 +0.16(+5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.