Stockscreener 앱 받기
9.6199
9.60%
-0.8701
Danimer Scientific Inc 주식 (DNMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-14 | $10.66 | $7.50 | $3.16 | 108,407.0 | -7.58% |
| 2024-11-13 | $18.36 | $7.00 | $11.36 | 367,288.0 | +4.86% |
| 2024-11-12 | $10.17 | $10.00 | $0.168 | 22,781.9 | -1.61% |
| 2024-11-11 | $11.80 | $10.00 | $1.80 | 53,857.3 | -12.34% |
| 2024-11-08 | $12.40 | $11.40 | $1.00 | 34,681.0 | -8.81% |
| 2024-11-07 | $13.92 | $12.46 | $1.46 | 19,919.8 | +5.61% |
| 2024-11-06 | $13.40 | $11.84 | $1.56 | 33,716.2 | -13.97% |
| 2024-11-05 | $14.00 | $12.46 | $1.54 | 16,901.7 | +10.90% |
| 2024-11-04 | $13.32 | $11.96 | $1.36 | 27,502.7 | -5.23% |
| 2024-11-01 | $13.50 | $12.80 | $0.696 | 17,843.1 | +1.83% |
| 2024-10-31 | $14.14 | $12.86 | $1.28 | 13,544.0 | -0.94% |
| 2024-10-30 | $14.85 | $13.04 | $1.80 | 24,292.4 | -8.56% |
| 2024-10-29 | $15.42 | $14.03 | $1.38 | 15,609.0 | -7.20% |
| 2024-10-28 | $16.12 | $14.80 | $1.32 | 31,803.0 | -1.32% |
| 2024-10-25 | $16.12 | $15.54 | $0.58 | 6,843.2 | -0.33% |
| 2024-10-24 | $18.00 | $15.37 | $2.63 | 15,769.4 | -1.59% |
| 2024-10-23 | $17.18 | $15.60 | $1.58 | 8,015.3 | -2.31% |
| 2024-10-22 | $16.96 | $15.76 | $1.20 | 8,302.7 | +1.18% |
| 2024-10-21 | $16.95 | $16.00 | $0.952 | 8,553.2 | +1.65% |
| 2024-10-18 | $17.87 | $15.96 | $1.91 | 13,756.1 | -3.19% |
| 2024-10-17 | $16.53 | $15.64 | $0.8916 | 14,852.8 | +1.03% |
| 2024-10-16 | $16.36 | $15.30 | $1.06 | 10,807.7 | +9.21% |
| 2024-10-15 | $16.89 | $14.40 | $2.49 | 15,853.5 | -8.21% |
Danimer Scientific Inc 주식 (DNMR) 연도별 가격 이력
이 심층 분석에서는 Danimer Scientific Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Danimer Scientific Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Danimer Scientific Inc 주식 (DNMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.36 | $7.00 | $11.36 | 702,898.7 | -25.88% |
| 2024-10 | $20.00 | $12.86 | $7.14 | 318,981.0 | -28.01% |
| 2024-09 | $19.86 | $11.40 | $8.46 | 372,812.7 | +20.99% |
| 2024-08 | $18.94 | $12.80 | $6.14 | 333,323.7 | -3.79% |
| 2024-07 | $27.89 | $14.81 | $13.08 | 469,763.0 | -35.31% |
| 2024-06 | $31.16 | $24.13 | $7.04 | 564,129.0 | -22.64% |
| 2024-05 | $35.09 | $26.86 | $8.23 | 411,878.7 | +3.96% |
| 2024-04 | $47.60 | $29.67 | $17.93 | 457,792.6 | -31.19% |
| 2024-03 | $73.60 | $40.80 | $32.80 | 464,049.7 | -18.66% |
| 2024-02 | $53.60 | $24.00 | $29.60 | 489,480.9 | +110.03% |
| 2024-01 | $42.80 | $24.73 | $18.07 | 660,820.2 | -37.45% |
Danimer Scientific Inc 주식 (DNMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.00 | $37.60 | $14.40 | 671,941.9 | -6.42% |
| 2023-11 | $68.00 | $34.84 | $33.16 | 751,984.4 | -23.78% |
| 2023-10 | $83.00 | $54.00 | $29.00 | 386,513.6 | -30.92% |
| 2023-09 | $83.60 | $69.20 | $14.40 | 337,241.8 | +6.15% |
| 2023-08 | $111.0 | $76.00 | $35.00 | 568,136.5 | -30.60% |
| 2023-07 | $120.8 | $87.60 | $33.20 | 438,381.0 | +18.07% |
| 2023-06 | $139.6 | $89.40 | $50.20 | 549,730.7 | -17.65% |
| 2023-05 | $142.4 | $114.4 | $28.00 | 397,684.2 | -8.54% |
| 2023-04 | $183.6 | $112.8 | $70.80 | 918,129.5 | -8.41% |
| 2023-03 | $141.2 | $72.35 | $68.85 | 782,294.8 | +33.72% |
| 2023-02 | $114.0 | $78.40 | $35.60 | 758,991.4 | +13.16% |
| 2023-01 | $100.4 | $64.40 | $36.00 | 567,729.8 | +27.37% |
Danimer Scientific Inc 주식 (DNMR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $110.5 | $62.80 | $47.68 | 829,999.6 | -32.71% |
| 2022-11 | $129.6 | $92.00 | $37.60 | 677,119.8 | +1.53% |
| 2022-10 | $123.6 | $84.00 | $39.60 | 566,143.0 | -11.19% |
| 2022-09 | $177.6 | $113.6 | $64.00 | 652,520.9 | -33.71% |
| 2022-08 | $231.6 | $158.4 | $73.20 | 972,314.9 | -3.68% |
| 2022-07 | $217.8 | $172.8 | $45.00 | 615,462.6 | +1.32% |
| 2022-06 | $236.8 | $136.8 | $100.0 | 1,054,498.5 | +3.87% |
| 2022-05 | $200.0 | $126.0 | $74.00 | 1,148,126.5 | +11.99% |
| 2022-04 | $266.0 | $153.2 | $112.8 | 990,622.2 | -33.11% |
| 2022-03 | $271.0 | $130.4 | $140.6 | 2,396,808.1 | +47.24% |
| 2022-02 | $216.4 | $123.7 | $92.66 | 1,812,557.7 | -20.56% |
| 2022-01 | $374.0 | $158.6 | $215.4 | 2,194,230.5 | -41.20% |
1.84%
0.05%
자본화:
|
볼륨(24시간):