La bourse est fermée

Danimer Scientific, Inc. (DNMR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,8039-0,0012 (-0,15 %)
À la clôture : 04:00PM EDT
0,8272 +0,02 (+2,90 %)
Échanges après Bourse : 04:15PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20240,81540,82720,80000,80390,8039815 154
03 mai 20240,78200,85000,76100,80500,80501 173 200
02 mai 20240,76200,76900,71700,76700,7670531 000
01 mai 20240,78000,80000,68700,73800,73801 481 700
30 avr. 20240,86700,86700,75000,75000,7500795 700
29 avr. 20240,82000,87700,82000,87700,8770477 200
26 avr. 20240,82400,83100,78100,80500,8050433 500
25 avr. 20240,79600,82000,77100,81100,8110425 000
24 avr. 20240,83600,87900,78000,80700,8070617 400
23 avr. 20240,80100,92500,78100,84900,84901 843 900
22 avr. 20240,78500,84000,74200,80200,8020345 900
19 avr. 20240,79000,80800,75400,77500,7750510 900
18 avr. 20240,81000,82000,78000,79300,7930411 600
17 avr. 20240,80800,83900,78200,79900,7990394 700
16 avr. 20240,79500,82000,75000,78200,7820629 100
15 avr. 20240,81800,82000,77000,77900,77901 550 800
12 avr. 20240,88000,88000,77500,78700,78701 781 700
11 avr. 20240,96000,97500,84500,86300,86301 448 500
10 avr. 20240,99001,05000,93000,94000,94001 383 400
09 avr. 20241,04001,06000,96001,03001,03001 150 400
08 avr. 20241,05001,16001,04001,05001,05001 026 500
05 avr. 20241,09001,10001,03001,05001,0500529 300
04 avr. 20241,10001,17001,06001,07001,0700608 100
03 avr. 20241,08001,14001,04001,06001,0600672 200
02 avr. 20241,02001,08001,00001,06001,0600615 000
01 avr. 20241,10001,19001,01501,05001,0500968 300
28 mars 20241,11001,16001,07001,09001,0900605 500
27 mars 20241,05001,19001,03001,13001,1300913 100
26 mars 20241,09001,13001,02001,03001,0300613 500
25 mars 20241,18001,19001,02001,08001,0800996 900
22 mars 20241,19001,19001,12001,14001,1400585 800
21 mars 20241,22001,45001,19001,20001,20001 627 800
20 mars 20241,29001,34001,21001,33001,3300664 100
19 mars 20241,10001,33001,07001,33001,3300961 900
18 mars 20241,32001,33601,06001,10001,1000891 700
15 mars 20241,36001,42001,25001,35001,35001 229 000
14 mars 20241,54001,54001,34001,37001,3700990 400
13 mars 20241,63001,74001,55501,57001,5700495 500
12 mars 20241,70001,70001,53001,66001,6600873 700
11 mars 20241,63001,81001,53001,70001,70001 033 300
08 mars 20241,72001,82001,56001,67001,67001 044 100
07 mars 20241,70001,84001,56001,70001,70001 742 600
06 mars 20241,43001,58001,33001,56001,56001 074 000
05 mars 20241,39001,42901,34001,37001,3700812 100
04 mars 20241,28001,46001,26001,42001,42001 030 400
01 mars 20241,35001,36001,27001,27001,2700484 400
29 févr. 20241,24001,34001,24001,34001,3400750 900
28 févr. 20241,30001,30501,19001,24001,2400642 000
27 févr. 20241,23001,29001,17001,28001,2800889 800
26 févr. 20241,07001,23001,07001,21001,21001 072 800
23 févr. 20241,12001,13001,04001,07001,0700474 700
22 févr. 20241,12001,18001,01001,14001,1400845 200
21 févr. 20240,98301,10000,98301,10001,1000778 300
20 févr. 20241,06001,07900,96000,98800,9880984 600
16 févr. 20241,15001,18001,01001,03001,03001 123 000
15 févr. 20240,96501,20000,96501,17001,17001 611 700
14 févr. 20240,85801,01000,85800,99600,99602 127 600
13 févr. 20240,87300,91500,84200,86000,8600741 900
12 févr. 20240,85000,95000,85000,92600,9260785 400
09 févr. 20240,74000,97000,74000,90000,90001 761 600
08 févr. 20240,63800,77000,63100,76000,76001 198 500
07 févr. 20240,65000,66100,62000,66000,6600540 100
06 févr. 20240,60000,65000,60000,65000,6500652 000
05 févr. 20240,68800,68800,61000,61000,61001 117 800
02 févr. 20240,64700,71000,62000,68800,6880856 400
01 févr. 20240,64500,69200,63000,64900,6490660 700
31 janv. 20240,64600,66000,63000,63800,6380614 100
30 janv. 20240,65800,66900,62700,65000,6500779 400
29 janv. 20240,68800,69600,64500,65500,65501 472 100
26 janv. 20240,70000,71000,68000,68300,6830560 200
25 janv. 20240,72300,78000,68300,68800,6880972 700
24 janv. 20240,73000,78500,72600,73000,73001 354 900
23 janv. 20240,72700,72800,71000,71700,7170557 900
22 janv. 20240,72600,78900,70100,72000,72001 437 200
19 janv. 20240,70500,72700,61800,71600,71602 429 500
18 janv. 20240,74000,75000,69000,70900,7090935 500
17 janv. 20240,76000,78000,67600,71800,71801 576 200
16 janv. 20240,86000,87000,77100,77400,77401 186 900
12 janv. 20240,89000,91700,83000,83500,8350821 500
11 janv. 20240,91000,92900,88000,88400,8840958 100
10 janv. 20240,95600,95600,89200,92000,92001 483 500
09 janv. 20240,98000,99000,92400,92400,9240929 600
08 janv. 20240,93001,03000,91801,01001,01001 420 700
05 janv. 20240,91000,99000,90000,94300,94301 348 400
04 janv. 20240,96000,97000,91000,92200,92202 414 500
03 janv. 20241,02001,02500,93000,93200,93202 657 600
02 janv. 20241,03001,07001,00001,04001,0400581 000
29 déc. 20231,08001,09001,01501,02001,0200778 300
28 déc. 20231,01001,07001,00001,07001,07001 091 500
27 déc. 20231,00001,03001,00001,01001,0100851 600
26 déc. 20230,95801,06000,95101,03001,03001 498 700
22 déc. 20230,97200,98000,94200,96300,96301 266 800
21 déc. 20231,04001,04000,94200,97000,97002 362 500
20 déc. 20231,01001,08001,00001,01001,01001 679 300
19 déc. 20231,06001,09000,96000,96800,96804 026 400
18 déc. 20231,12001,13001,06001,07001,0700620 500
15 déc. 20231,26001,29001,05001,06001,06001 989 900
14 déc. 20231,16001,30001,16001,23001,23001 841 600
13 déc. 20230,98301,10000,97501,10001,10001 074 600
12 déc. 20231,00001,01000,95000,97900,97901 210 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...