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

Danimer Scientific Inc (NY: DNMR )

0.6776 -0.0316 (-4.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2023 3.110 3.200 3.040 3.160 568,994 +0.03(+0.96%)
Apr 27, 2023 3.050 3.208 3.050 3.130 851,578 +0.08(+2.62%)
Apr 26, 2023 3.130 3.130 2.820 3.050 1,318,930 -0.10(-3.17%)
Apr 25, 2023 2.980 3.160 2.920 3.150 1,194,966 +0.18(+6.06%)
Apr 24, 2023 3.670 3.697 2.900 2.970 3,007,718 -0.71(-19.29%)
Apr 21, 2023 3.870 3.970 3.640 3.680 2,047,933 -0.18(-4.66%)
Apr 20, 2023 3.900 3.960 3.820 3.860 813,718 -0.15(-3.74%)
Apr 19, 2023 3.970 4.140 3.830 4.010 910,366 +0.04(+1.01%)
Apr 18, 2023 4.150 4.280 3.900 3.970 1,209,644 -0.16(-3.87%)
Apr 17, 2023 4.100 4.450 3.960 4.130 2,676,685 +0.04(+0.98%)
Apr 14, 2023 4.180 4.200 4.010 4.090 866,856 -0.09(-2.15%)
Apr 13, 2023 3.880 4.270 3.821 4.180 1,890,647 +0.31(+8.01%)
Apr 12, 2023 3.950 4.260 3.850 3.870 2,689,179 -0.01(-0.26%)
Apr 11, 2023 3.970 4.047 3.792 3.880 1,433,764 -0.12(-3.00%)
Apr 10, 2023 4.070 4.300 3.820 4.000 2,246,079 -0.07(-1.72%)
Apr 06, 2023 3.800 4.120 3.510 4.070 1,836,076 +0.18(+4.63%)
Apr 05, 2023 4.260 4.350 3.700 3.890 3,034,417 -0.47(-10.78%)
Apr 04, 2023 3.990 4.590 3.810 4.360 5,166,226 +0.47(+12.08%)
Apr 03, 2023 3.500 4.070 3.500 3.890 2,954,877 +0.44(+12.75%)
Mar 31, 2023 3.080 3.530 3.070 3.450 2,479,976 +0.37(+12.01%)
Mar 30, 2023 2.980 3.300 2.970 3.080 2,003,609 +0.13(+4.41%)
Mar 29, 2023 2.670 2.950 2.610 2.950 1,353,900 +0.15(+5.36%)
Mar 28, 2023 2.550 2.810 2.550 2.800 1,335,114 +0.10(+3.70%)
Mar 27, 2023 2.590 2.750 2.480 2.700 1,752,058 +0.11(+4.25%)
Mar 24, 2023 2.050 2.590 2.010 2.590 1,969,532 +0.50(+23.92%)
Mar 23, 2023 2.000 2.100 1.980 2.090 1,389,480 +0.21(+11.17%)
Mar 22, 2023 2.070 2.090 1.809 1.880 2,112,259 -0.21(-10.05%)
Mar 21, 2023 1.990 2.100 1.950 2.090 774,449 +0.22(+11.76%)
Mar 20, 2023 2.100 2.120 1.860 1.870 2,024,053 -0.22(-10.53%)
Mar 17, 2023 2.160 2.190 2.020 2.090 1,595,459 -0.12(-5.43%)
Mar 16, 2023 2.080 2.250 2.070 2.210 874,714 +0.09(+4.25%)
Mar 15, 2023 2.120 2.170 2.040 2.120 743,014 -0.07(-3.20%)
Mar 14, 2023 2.260 2.290 2.170 2.190 796,025 -0.04(-1.79%)
Mar 13, 2023 2.040 2.335 1.940 2.230 1,727,360 +0.17(+8.25%)
Mar 10, 2023 2.180 2.190 2.000 2.060 900,675 -0.11(-5.07%)
Mar 09, 2023 2.240 2.300 2.085 2.170 1,198,134 -0.09(-3.98%)
Mar 08, 2023 2.300 2.330 2.220 2.260 655,934 -0.06(-2.59%)
Mar 07, 2023 2.350 2.390 2.255 2.320 652,766 -0.04(-1.69%)
Mar 06, 2023 2.510 2.527 2.350 2.360 1,126,523 -0.11(-4.45%)
Mar 03, 2023 2.400 2.560 2.380 2.470 868,589 +0.11(+4.66%)
Mar 02, 2023 2.360 2.385 2.305 2.360 732,490 -0.04(-1.67%)
Mar 01, 2023 2.630 2.732 2.330 2.400 2,446,758 -0.18(-6.98%)
Feb 28, 2023 2.510 2.640 2.380 2.580 1,221,341 +0.09(+3.61%)
Feb 27, 2023 2.750 2.850 2.475 2.490 4,596,794 -0.06(-2.35%)
Feb 24, 2023 2.220 2.660 2.070 2.550 10,964,575 +0.55(+27.50%)
Feb 23, 2023 2.110 2.160 1.960 2.000 736,415 -0.09(-4.31%)
Feb 22, 2023 2.110 2.210 2.060 2.090 812,944 -0.02(-0.95%)
Feb 21, 2023 2.180 2.210 2.095 2.110 850,155 -0.10(-4.52%)
Feb 17, 2023 2.290 2.310 2.200 2.210 645,718 -0.11(-4.74%)
Feb 16, 2023 2.340 2.420 2.250 2.320 711,470 -0.08(-3.33%)
Feb 15, 2023 2.270 2.430 2.225 2.400 688,870 +0.11(+4.80%)
Feb 14, 2023 2.300 2.330 2.210 2.290 881,186 +0.02(+0.88%)
Feb 13, 2023 2.290 2.310 2.200 2.270 537,495 -0.01(-0.44%)
Feb 10, 2023 2.300 2.301 2.200 2.280 598,398 -0.04(-1.72%)
Feb 09, 2023 2.530 2.530 2.300 2.320 646,966 -0.12(-4.92%)
Feb 08, 2023 2.540 2.650 2.420 2.440 483,226 -0.09(-3.56%)
Feb 07, 2023 2.560 2.580 2.390 2.530 853,240 -0.03(-1.17%)
Feb 06, 2023 2.670 2.705 2.495 2.560 772,208 -0.15(-5.54%)
Feb 03, 2023 2.620 2.780 2.562 2.710 1,323,820 +0.01(+0.37%)
Feb 02, 2023 2.470 2.759 2.470 2.700 2,168,624 +0.35(+14.89%)
Feb 01, 2023 2.280 2.400 2.180 2.350 856,593 +0.07(+3.07%)
Jan 31, 2023 2.390 2.450 2.250 2.280 864,434 -0.02(-0.87%)
Jan 30, 2023 2.420 2.510 2.300 2.300 910,119 -0.15(-6.12%)
Jan 27, 2023 2.130 2.510 2.120 2.450 1,463,869 +0.29(+13.43%)
Jan 26, 2023 2.240 2.280 2.130 2.160 660,499 -0.07(-3.14%)
Jan 25, 2023 2.180 2.240 2.120 2.230 611,185 +0.01(+0.45%)
Jan 24, 2023 2.200 2.330 2.190 2.220 660,694 -0.04(-1.77%)
Jan 23, 2023 2.240 2.320 2.171 2.260 1,035,539 +0.04(+1.80%)
Jan 20, 2023 2.140 2.300 2.055 2.220 2,859,320 +0.12(+5.71%)
Jan 19, 2023 2.100 2.160 2.020 2.100 768,224 +0.01(+0.48%)
Jan 18, 2023 2.270 2.330 2.055 2.090 924,502 -0.14(-6.28%)
Jan 17, 2023 2.170 2.240 2.090 2.230 1,375,680 +0.08(+3.72%)
Jan 13, 2023 2.110 2.340 2.065 2.150 1,362,045 +0.04(+1.90%)
Jan 12, 2023 2.090 2.150 1.990 2.110 1,215,494 +0.02(+0.96%)
Jan 11, 2023 1.970 2.100 1.925 2.090 1,114,063 +0.18(+9.42%)
Jan 10, 2023 1.910 1.980 1.850 1.910 844,640 -0.01(-0.52%)
Jan 09, 2023 1.800 2.090 1.790 1.920 2,253,286 +0.19(+10.98%)
Jan 06, 2023 1.720 1.750 1.610 1.730 1,182,520 +0.04(+2.37%)
Jan 05, 2023 1.820 1.830 1.690 1.690 827,111 -0.15(-8.15%)
Jan 04, 2023 1.820 1.930 1.800 1.840 796,681 +0.04(+2.22%)
Jan 03, 2023 1.820 1.910 1.760 1.800 974,883 +0.01(+0.56%)
Dec 30, 2022 1.680 1.870 1.660 1.790 1,482,225 +0.08(+4.68%)
Dec 29, 2022 1.610 1.745 1.610 1.710 1,285,576 +0.10(+6.21%)
Dec 28, 2022 1.600 1.660 1.600 1.610 1,099,389 +0.00(+0.00%)
Dec 27, 2022 1.640 1.660 1.570 1.610 1,398,708 -0.06(-3.59%)
Dec 23, 2022 1.680 1.700 1.600 1.670 830,553 -0.02(-1.18%)
Dec 22, 2022 1.720 1.740 1.600 1.690 1,064,208 -0.09(-5.06%)
Dec 21, 2022 1.710 1.870 1.690 1.780 907,051 +0.06(+3.49%)
Dec 20, 2022 1.650 1.740 1.590 1.720 1,336,593 +0.07(+4.24%)
Dec 19, 2022 1.710 1.730 1.630 1.650 1,407,670 -0.06(-3.51%)
Dec 16, 2022 1.860 1.870 1.682 1.710 5,070,240 -0.15(-8.06%)
Dec 15, 2022 1.930 1.980 1.860 1.860 1,067,457 -0.14(-7.00%)
Dec 14, 2022 1.950 2.021 1.900 2.000 1,582,707 +0.06(+3.09%)
Dec 13, 2022 2.000 2.095 1.850 1.940 1,693,213 +0.01(+0.52%)
Dec 12, 2022 2.010 2.030 1.820 1.930 2,079,460 -0.10(-4.93%)
Dec 09, 2022 2.040 2.090 1.980 2.030 1,065,020 -0.05(-2.40%)
Dec 08, 2022 1.980 2.080 1.910 2.080 1,399,856 +0.15(+7.77%)
Dec 07, 2022 2.010 2.015 1.880 1.930 1,772,229 -0.08(-3.98%)
Dec 06, 2022 2.220 2.250 2.000 2.010 2,521,452 -0.21(-9.46%)
Dec 05, 2022 2.240 2.300 2.210 2.220 936,585 -0.03(-1.33%)
Dec 02, 2022 2.320 2.340 2.200 2.250 1,621,915 -0.07(-3.02%)
Dec 01, 2022 2.680 2.762 2.310 2.320 1,569,556 -0.34(-12.78%)
Nov 30, 2022 2.760 2.772 2.510 2.660 2,329,726 -0.10(-3.62%)
Nov 29, 2022 2.640 2.795 2.610 2.760 606,274 +0.11(+4.15%)
Nov 28, 2022 2.750 2.830 2.620 2.650 917,804 -0.14(-5.02%)
Nov 25, 2022 2.670 2.790 2.623 2.790 318,167 +0.11(+4.10%)
Nov 23, 2022 2.740 2.800 2.590 2.680 552,810 -0.04(-1.47%)
Nov 22, 2022 2.530 2.830 2.421 2.720 1,321,288 +0.23(+9.24%)
Nov 21, 2022 2.590 2.680 2.450 2.490 1,502,099 -0.11(-4.23%)
Nov 18, 2022 2.930 2.930 2.600 2.600 1,148,622 -0.24(-8.45%)
Nov 17, 2022 2.680 2.850 2.640 2.840 716,768 +0.06(+2.16%)
Nov 16, 2022 2.940 2.970 2.720 2.780 1,151,435 -0.25(-8.25%)
Nov 15, 2022 2.940 3.240 2.910 3.030 1,675,287 +0.21(+7.45%)
Nov 14, 2022 2.910 2.960 2.810 2.820 970,913 -0.18(-6.00%)
Nov 11, 2022 2.730 3.000 2.650 3.000 1,347,393 +0.27(+9.89%)
Nov 10, 2022 2.660 2.790 2.580 2.730 2,331,318 +0.21(+8.33%)
Nov 09, 2022 2.310 2.905 2.310 2.520 2,233,230 +0.07(+2.86%)
Nov 08, 2022 2.450 2.500 2.300 2.450 2,086,551 +0.02(+0.82%)
Nov 07, 2022 2.620 2.633 2.330 2.430 1,907,787 -0.14(-5.45%)
Nov 04, 2022 2.680 2.690 2.470 2.570 886,475 -0.01(-0.39%)
Nov 03, 2022 2.490 2.625 2.460 2.580 740,661 +0.03(+1.18%)
Nov 02, 2022 2.770 2.550 2.550 918,455 -0.25(-8.93%)
Nov 01, 2022 2.650 2.828 2.590 2.800 1,431,955 +0.18(+6.87%)
Oct 31, 2022 2.460 2.665 2.395 2.620 895,129 +0.17(+6.94%)
Oct 28, 2022 2.360 2.450 2.285 2.450 699,210 +0.08(+3.38%)
Oct 27, 2022 2.500 2.555 2.360 2.370 618,186 -0.13(-5.20%)
Oct 26, 2022 2.370 2.620 2.300 2.500 1,227,767 +0.11(+4.60%)
Oct 25, 2022 2.150 2.490 2.150 2.390 1,767,850 +0.19(+8.64%)
Oct 24, 2022 2.260 2.260 2.100 2.200 1,216,941 -0.06(-2.65%)
Oct 21, 2022 2.170 2.275 2.120 2.260 913,161 +0.08(+3.67%)
Oct 20, 2022 2.270 2.355 2.160 2.180 1,090,487 -0.10(-4.39%)
Oct 19, 2022 2.340 2.389 2.250 2.280 1,111,226 -0.11(-4.60%)
Oct 18, 2022 2.500 2.510 2.315 2.390 1,307,346 -0.06(-2.45%)
Oct 17, 2022 2.470 2.520 2.430 2.450 653,136 +0.07(+2.94%)
Oct 14, 2022 2.680 2.690 2.360 2.380 1,009,385 -0.25(-9.51%)
Oct 13, 2022 2.450 2.700 2.360 2.630 1,416,052 +0.03(+1.15%)
Oct 12, 2022 2.570 2.610 2.350 2.600 1,624,029 +0.13(+5.26%)
Oct 11, 2022 2.460 2.540 2.400 2.470 1,056,433 -0.04(-1.59%)
Oct 10, 2022 2.650 2.655 2.460 2.510 823,874 -0.10(-3.83%)
Oct 07, 2022 2.850 2.880 2.580 2.610 1,438,189 -0.26(-9.06%)
Oct 06, 2022 2.930 3.040 2.860 2.870 943,301 -0.05(-1.71%)
Oct 05, 2022 2.940 3.015 2.860 2.920 842,695 -0.12(-3.95%)
Oct 04, 2022 3.020 3.090 2.960 3.040 1,140,517 +0.13(+4.47%)
Oct 03, 2022 3.020 3.020 2.860 2.910 844,569 -0.04(-1.36%)
Sep 30, 2022 2.890 3.140 2.850 2.950 1,409,534 +0.05(+1.72%)
Sep 29, 2022 3.040 3.060 2.850 2.900 1,214,064 -0.23(-7.35%)
Sep 28, 2022 3.000 3.180 2.930 3.130 1,054,366 +0.12(+3.99%)
Sep 27, 2022 3.060 3.125 2.840 3.010 1,774,365 +0.08(+2.73%)
Sep 26, 2022 3.050 3.320 2.920 2.930 1,776,241 -0.18(-5.79%)
Sep 23, 2022 3.180 3.240 3.030 3.110 1,751,687 -0.15(-4.60%)
Sep 22, 2022 3.550 3.570 3.220 3.260 1,403,078 -0.27(-7.65%)
Sep 21, 2022 3.560 3.715 3.490 3.530 928,834 +0.02(+0.57%)
Sep 20, 2022 3.650 3.650 3.470 3.510 1,010,504 -0.17(-4.62%)
Sep 19, 2022 3.680 3.765 3.565 3.680 1,044,894 -0.08(-2.13%)
Sep 16, 2022 3.800 3.860 3.700 3.760 1,483,387 -0.15(-3.84%)
Sep 15, 2022 4.000 4.140 3.850 3.910 1,139,357 -0.14(-3.46%)
Sep 14, 2022 4.070 4.070 3.930 4.050 942,503 +0.00(+0.00%)
Sep 13, 2022 4.010 4.170 3.970 4.050 1,258,834 -0.19(-4.48%)
Sep 12, 2022 4.380 4.440 4.170 4.240 1,266,272 -0.08(-1.85%)
Sep 09, 2022 4.200 4.410 4.150 4.320 1,102,841 +0.19(+4.60%)
Sep 08, 2022 4.140 4.170 3.900 4.130 1,293,729 -0.18(-4.18%)
Sep 07, 2022 4.070 4.340 4.070 4.310 1,100,497 +0.15(+3.61%)
Sep 06, 2022 4.120 4.240 4.030 4.160 812,996 +0.13(+3.23%)
Sep 02, 2022 4.370 4.370 4.000 4.030 1,276,749 -0.22(-5.18%)
Sep 01, 2022 4.310 4.410 4.160 4.250 1,039,755 -0.20(-4.49%)
Aug 31, 2022 4.380 4.480 4.250 4.450 700,289 +0.16(+3.73%)
Aug 30, 2022 4.450 4.470 4.239 4.290 942,368 -0.11(-2.50%)
Aug 29, 2022 4.430 4.580 4.390 4.400 792,582 -0.08(-1.79%)
Aug 26, 2022 4.690 4.740 4.380 4.480 1,719,198 -0.53(-10.58%)
Aug 25, 2022 4.800 5.075 4.800 5.010 1,416,584 +0.28(+5.92%)
Aug 24, 2022 4.390 4.750 4.380 4.730 1,058,244 +0.38(+8.74%)
Aug 23, 2022 4.470 4.589 4.310 4.350 1,432,865 -0.05(-1.14%)
Aug 22, 2022 4.610 4.640 4.330 4.400 1,860,705 -0.37(-7.76%)
Aug 19, 2022 5.000 5.060 4.680 4.770 1,629,716 -0.43(-8.27%)
Aug 18, 2022 5.120 5.370 5.040 5.200 1,190,977 +0.07(+1.36%)
Aug 17, 2022 5.340 5.490 5.010 5.130 1,642,199 -0.34(-6.22%)
Aug 16, 2022 5.240 5.790 4.975 5.470 2,930,751 +0.18(+3.40%)
Aug 15, 2022 5.500 5.725 5.270 5.290 1,710,213 -0.37(-6.54%)
Aug 12, 2022 4.850 5.690 4.821 5.660 3,557,285 +0.85(+17.67%)
Aug 11, 2022 4.890 4.920 4.695 4.810 1,925,178 -0.07(-1.43%)
Aug 10, 2022 4.250 4.890 4.115 4.880 2,798,526 +0.81(+19.90%)
Aug 09, 2022 4.620 4.650 3.960 4.070 3,909,027 -0.61(-13.03%)
Aug 08, 2022 4.800 5.130 4.645 4.680 2,220,452 -0.05(-1.06%)
Aug 05, 2022 4.680 4.880 4.605 4.730 1,188,630 -0.09(-1.87%)
Aug 04, 2022 4.880 4.880 4.690 4.820 820,993 -0.01(-0.21%)
Aug 03, 2022 4.530 4.840 4.480 4.830 1,146,740 +0.39(+8.78%)
Aug 02, 2022 4.340 4.540 4.300 4.440 1,430,941 -0.02(-0.45%)
Aug 01, 2022 4.540 4.540 4.440 4.460 877,346 -0.16(-3.46%)
Jul 29, 2022 4.640 4.750 4.520 4.620 654,525 -0.09(-1.91%)
Jul 28, 2022 4.680 4.840 4.565 4.710 846,717 +0.03(+0.64%)
Jul 27, 2022 4.420 4.745 4.370 4.680 862,884 +0.35(+8.08%)
Jul 26, 2022 4.550 4.550 4.330 4.330 880,084 -0.29(-6.28%)
Jul 25, 2022 4.660 4.660 4.320 4.620 1,559,399 +0.01(+0.22%)
Jul 22, 2022 5.100 5.100 4.560 4.610 1,415,861 -0.46(-9.07%)
Jul 21, 2022 5.200 5.299 5.010 5.070 1,440,939 -0.24(-4.52%)
Jul 20, 2022 5.160 5.445 5.110 5.310 1,517,432 +0.16(+3.11%)
Jul 19, 2022 5.090 5.160 4.965 5.150 1,077,082 +0.14(+2.79%)
Jul 18, 2022 5.090 5.350 4.950 5.010 1,235,762 +0.00(+0.00%)
Jul 15, 2022 5.050 5.080 4.610 5.010 1,276,078 +0.06(+1.21%)
Jul 14, 2022 5.090 5.120 4.795 4.950 1,293,051 -0.29(-5.53%)
Jul 13, 2022 4.670 5.280 4.600 5.240 1,181,758 +0.39(+8.04%)
Jul 12, 2022 4.780 4.895 4.611 4.850 875,475 +0.07(+1.46%)
Jul 11, 2022 5.000 5.130 4.760 4.780 1,779,841 -0.32(-6.27%)
Jul 08, 2022 5.270 5.310 5.060 5.100 1,377,715 -0.27(-5.03%)
Jul 07, 2022 5.270 5.390 5.130 5.370 1,238,721 +0.16(+3.07%)
Jul 06, 2022 5.120 5.280 5.040 5.210 1,473,947 +0.08(+1.56%)
Jul 05, 2022 4.580 5.130 4.460 5.130 2,110,394 +0.41(+8.69%)
Jul 01, 2022 4.610 4.760 4.465 4.720 1,325,504 +0.16(+3.51%)
Jun 30, 2022 4.930 4.990 4.460 4.560 2,124,235 -0.55(-10.76%)
Jun 29, 2022 5.380 5.420 4.970 5.110 1,782,458 -0.39(-7.09%)
Jun 28, 2022 5.740 5.920 5.410 5.500 2,536,698 -0.31(-5.34%)
Jun 27, 2022 5.200 5.840 5.005 5.810 2,810,582 +0.61(+11.73%)
Jun 24, 2022 5.200 5.345 5.060 5.200 5,497,560 +0.06(+1.17%)
Jun 23, 2022 4.620 5.180 4.620 5.140 2,779,296 +0.51(+11.02%)
Jun 22, 2022 4.250 4.670 4.210 4.630 2,581,014 +0.25(+5.71%)
Jun 21, 2022 4.150 4.380 4.090 4.380 2,266,270 +0.29(+7.09%)
Jun 17, 2022 3.840 4.090 3.730 4.090 2,541,904 +0.32(+8.49%)
Jun 16, 2022 3.800 3.880 3.650 3.770 1,815,535 -0.30(-7.37%)
Jun 15, 2022 3.790 4.115 3.736 4.070 2,221,556 +0.27(+7.11%)
Jun 14, 2022 3.530 3.800 3.450 3.800 2,560,627 +0.31(+8.88%)
Jun 13, 2022 3.600 3.660 3.420 3.490 1,604,463 -0.31(-8.16%)
Jun 10, 2022 3.830 3.885 3.695 3.800 1,510,120 -0.10(-2.56%)
Jun 09, 2022 4.080 4.080 3.890 3.900 1,035,412 -0.18(-4.41%)
Jun 08, 2022 3.990 4.270 3.950 4.080 1,287,101 +0.06(+1.49%)
Jun 07, 2022 3.930 4.050 3.870 4.020 1,052,558 -0.02(-0.50%)
Jun 06, 2022 4.100 4.175 3.845 4.040 1,598,306 -0.01(-0.25%)
Jun 03, 2022 4.070 4.160 3.940 4.050 1,229,946 -0.14(-3.34%)
Jun 02, 2022 4.160 4.315 4.000 4.190 1,710,431 +0.03(+0.72%)
Jun 01, 2022 4.390 4.440 4.150 4.160 1,347,088 -0.23(-5.24%)
May 31, 2022 4.790 4.810 4.280 4.390 2,470,337 -0.37(-7.77%)
May 27, 2022 4.560 4.795 4.560 4.760 1,344,437 +0.27(+6.01%)
May 26, 2022 4.160 4.600 4.120 4.490 1,836,224 +0.36(+8.72%)
May 25, 2022 4.000 4.150 3.930 4.130 1,248,894 +0.15(+3.77%)
May 24, 2022 4.240 4.300 3.950 3.980 1,699,143 -0.43(-9.75%)
May 23, 2022 4.220 4.410 4.100 4.410 1,399,707 +0.22(+5.25%)
May 20, 2022 4.800 4.880 4.005 4.190 2,538,022 -0.55(-11.60%)
May 19, 2022 4.350 4.935 4.350 4.740 2,495,772 +0.35(+7.97%)
May 18, 2022 4.420 5.000 4.280 4.390 3,345,520 -0.05(-1.13%)
May 17, 2022 4.170 4.440 4.060 4.440 2,194,455 +0.40(+9.90%)
May 16, 2022 3.940 4.280 3.920 4.040 2,265,387 +0.06(+1.51%)
May 13, 2022 3.510 4.090 3.460 3.980 2,731,668 +0.64(+19.16%)
May 12, 2022 3.450 3.560 3.150 3.340 4,317,992 -0.12(-3.47%)
May 11, 2022 3.860 4.150 3.420 3.460 2,757,512 -0.09(-2.54%)
May 10, 2022 4.150 4.150 3.550 3.550 3,516,011 -0.46(-11.47%)
May 09, 2022 4.240 4.250 3.955 4.010 1,512,592 -0.42(-9.48%)
May 06, 2022 4.360 4.550 4.120 4.430 1,302,914 +0.00(+0.00%)
May 05, 2022 4.590 4.730 4.290 4.430 1,289,407 -0.30(-6.34%)
May 04, 2022 4.560 4.740 4.200 4.730 1,739,717 +0.20(+4.42%)
May 03, 2022 4.210 4.640 4.110 4.530 2,037,610 +0.25(+5.84%)
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.