Danimer Scientific Inc

DNMRQ
🏛️ 美国 →
0.02
最后更新: 2025-07-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 67.20 74.80 66.40 71.60 0.0M
2022-12-29 64.40 69.80 64.40 68.40 0.0M
2022-12-28 64.00 66.40 64.00 64.40 0.0M
2022-12-27 65.60 66.40 62.80 64.40 0.0M
2022-12-23 67.20 68.00 64.00 66.80 0.0M
2022-12-22 68.80 69.60 64.00 67.60 0.0M
2022-12-21 68.40 74.80 67.60 71.20 0.0M
2022-12-20 66.00 69.60 63.60 68.80 0.0M
2022-12-19 68.40 69.20 65.20 66.00 0.0M
2022-12-16 74.40 74.80 67.28 68.40 0.1M
2022-12-15 77.20 79.20 74.40 74.40 0.0M
2022-12-14 78.00 80.83 76.00 80.00 0.0M
2022-12-13 80.00 83.80 74.00 77.60 0.0M
2022-12-12 80.40 81.20 72.80 77.20 0.1M
2022-12-09 81.60 83.60 79.20 81.20 0.0M
2022-12-08 79.20 83.20 76.40 83.20 0.0M
2022-12-07 80.40 80.60 75.20 77.20 0.0M
2022-12-06 88.80 90.00 80.00 80.40 0.1M
2022-12-05 89.60 92.00 88.40 88.80 0.0M
2022-12-02 92.80 93.60 88.00 90.00 0.0M
2022-12-01 107.40 110.48 92.40 92.80 0.0M
2022-11-30 110.40 110.86 100.40 106.40 0.1M
2022-11-29 105.60 111.80 104.40 110.40 0.0M
2022-11-28 110.00 113.20 104.80 106.00 0.0M
2022-11-25 106.80 111.60 104.90 111.60 0.0M
2022-11-23 109.60 112.00 103.60 107.20 0.0M
2022-11-22 101.20 113.20 96.83 108.80 0.0M
2022-11-21 103.60 108.40 98.00 99.60 0.0M
2022-11-18 117.20 117.20 104.00 104.00 0.0M
2022-11-17 107.20 114.00 105.60 113.60 0.0M
2022-11-16 117.60 118.80 108.80 111.20 0.0M
2022-11-15 117.60 129.60 116.40 121.20 0.0M
2022-11-14 116.40 118.40 112.40 112.80 0.0M
2022-11-11 109.20 120.00 106.00 120.00 0.0M
2022-11-10 106.40 111.60 103.20 109.20 0.1M
2022-11-09 92.40 116.20 92.40 100.80 0.1M
2022-11-08 98.00 100.00 92.00 98.00 0.1M
2022-11-07 104.80 105.31 93.20 97.20 0.0M
2022-11-04 107.20 107.60 98.80 102.80 0.0M
2022-11-03 99.60 105.00 98.40 103.20 0.0M
2022-11-02 110.80 111.60 102.00 102.00 0.0M
2022-11-01 106.00 113.12 103.60 112.00 0.0M
2022-10-31 98.40 106.60 95.80 104.80 0.0M
2022-10-28 94.40 98.00 91.40 98.00 0.0M
2022-10-27 100.00 102.20 94.40 94.80 0.0M
2022-10-26 94.80 104.80 92.00 100.00 0.0M
2022-10-25 86.00 99.60 86.00 95.60 0.0M
2022-10-24 90.40 90.40 84.00 88.00 0.0M
2022-10-21 86.80 91.00 84.80 90.40 0.0M
2022-10-20 90.80 94.20 86.40 87.20 0.0M
2022-10-19 93.60 95.58 90.00 91.20 0.0M
2022-10-18 100.00 100.40 92.60 95.60 0.0M
2022-10-17 98.80 100.80 97.20 98.00 0.0M
2022-10-14 107.20 107.60 94.40 95.20 0.0M
2022-10-13 98.00 108.00 94.40 105.20 0.0M
2022-10-12 102.80 104.40 94.00 104.00 0.0M
2022-10-11 98.40 101.60 96.00 98.80 0.0M
2022-10-10 106.00 106.20 98.40 100.40 0.0M
2022-10-07 114.00 115.20 103.20 104.40 0.0M
2022-10-06 117.20 121.60 114.40 114.80 0.0M
2022-10-05 117.60 120.60 114.40 116.80 0.0M
2022-10-04 120.80 123.60 118.40 121.60 0.0M
2022-10-03 120.80 120.80 114.40 116.40 0.0M
2022-09-30 115.60 125.60 114.00 118.00 0.0M
2022-09-29 121.60 122.40 114.00 116.00 0.0M
2022-09-28 120.00 127.20 117.20 125.20 0.0M
2022-09-27 122.40 125.00 113.60 120.40 0.0M
2022-09-26 122.00 132.80 116.80 117.20 0.0M
2022-09-23 127.20 129.60 121.20 124.40 0.0M
2022-09-22 142.00 142.80 128.80 130.40 0.0M
2022-09-21 142.40 148.60 139.60 141.20 0.0M
2022-09-20 146.00 146.00 138.80 140.40 0.0M
2022-09-19 147.20 150.60 142.60 147.20 0.0M
2022-09-16 152.00 154.40 148.00 150.40 0.0M
2022-09-15 160.00 165.60 154.00 156.40 0.0M
2022-09-14 162.80 162.80 157.20 162.00 0.0M
2022-09-13 160.40 166.80 158.80 162.00 0.0M
2022-09-12 175.20 177.60 166.80 169.60 0.0M
2022-09-09 168.00 176.40 166.00 172.80 0.0M
2022-09-08 165.60 166.80 156.00 165.20 0.0M
2022-09-07 162.80 173.60 162.80 172.40 0.0M
2022-09-06 164.80 169.60 161.20 166.40 0.0M
2022-09-02 174.80 174.80 160.00 161.20 0.0M
2022-09-01 172.40 176.40 166.40 170.00 0.0M
2022-08-31 175.20 179.20 170.00 178.00 0.0M
2022-08-30 178.00 178.80 169.57 171.60 0.0M
2022-08-29 177.20 183.20 175.60 176.00 0.0M
2022-08-26 187.60 189.60 175.20 179.20 0.0M
2022-08-25 192.00 203.00 192.00 200.40 0.0M
2022-08-24 175.60 190.00 175.20 189.20 0.0M
2022-08-23 178.80 183.54 172.40 174.00 0.0M
2022-08-22 184.40 185.60 173.20 176.00 0.0M
2022-08-19 200.00 202.40 187.20 190.80 0.0M
2022-08-18 204.80 214.80 201.60 208.00 0.0M
2022-08-17 213.60 219.60 200.40 205.20 0.0M
2022-08-16 209.60 231.60 199.00 218.80 0.1M
2022-08-15 220.00 229.00 210.80 211.60 0.0M
2022-08-12 194.00 227.60 192.84 226.40 0.1M
2022-08-11 195.60 197.20 187.80 192.40 0.0M
2022-08-10 170.00 195.60 164.60 195.20 0.1M
2022-08-09 184.80 186.00 158.40 162.80 0.1M
2022-08-08 192.00 205.20 185.80 187.20 0.1M
2022-08-05 187.20 195.20 184.20 189.20 0.0M
2022-08-04 195.20 195.20 187.60 192.80 0.0M
2022-08-03 181.20 193.60 179.20 193.20 0.0M
2022-08-02 173.60 181.60 172.00 177.60 0.0M
2022-08-01 181.60 184.00 177.60 178.40 0.0M
2022-07-29 185.60 190.00 180.80 184.80 0.0M
2022-07-28 187.20 193.60 182.60 188.40 0.0M
2022-07-27 176.80 189.80 174.80 187.20 0.0M
2022-07-26 182.00 182.00 173.20 173.20 0.0M
2022-07-25 186.40 186.40 172.80 184.80 0.0M
2022-07-22 204.00 204.00 182.40 184.40 0.0M
2022-07-21 208.00 211.97 200.40 202.80 0.0M
2022-07-20 206.40 217.80 204.40 212.40 0.0M
2022-07-19 203.60 206.40 198.60 206.00 0.0M
2022-07-18 203.60 214.00 198.00 200.40 0.0M
2022-07-15 202.00 203.20 184.40 200.40 0.0M
2022-07-14 203.60 204.80 191.80 198.00 0.0M
2022-07-13 186.80 211.20 184.00 209.60 0.0M
2022-07-12 191.20 195.80 184.44 194.00 0.0M
2022-07-11 200.00 205.20 190.40 191.20 0.0M
2022-07-08 210.80 212.40 202.40 204.00 0.0M
2022-07-07 210.80 215.60 205.20 214.80 0.0M
2022-07-06 204.80 211.20 201.60 208.40 0.0M
2022-07-05 183.20 205.20 178.40 205.20 0.1M
2022-07-01 184.40 190.40 178.60 188.80 0.0M
2022-06-30 197.20 199.60 178.40 182.40 0.1M
2022-06-29 215.20 216.80 198.80 204.40 0.0M
2022-06-28 229.60 236.80 216.40 220.00 0.1M
2022-06-27 208.00 233.60 200.20 232.40 0.1M
2022-06-24 208.00 213.80 202.40 208.00 0.1M
2022-06-23 184.80 207.20 184.80 205.60 0.1M
2022-06-22 170.00 186.80 168.40 185.20 0.1M
2022-06-21 166.00 175.20 163.60 175.20 0.1M
2022-06-17 153.60 163.60 149.20 163.60 0.1M
2022-06-16 152.00 155.20 146.00 150.80 0.0M
2022-06-15 151.60 164.60 149.43 162.80 0.1M
2022-06-14 141.20 152.00 138.00 152.00 0.1M
2022-06-13 144.00 146.40 136.80 139.60 0.0M
2022-06-10 153.20 155.40 147.80 152.00 0.0M
2022-06-09 163.20 163.20 155.60 156.00 0.0M
2022-06-08 159.60 170.80 158.00 163.20 0.0M
2022-06-07 157.20 162.00 154.80 160.80 0.0M
2022-06-06 164.00 167.00 153.80 161.60 0.0M
2022-06-03 162.80 166.40 157.60 162.00 0.0M
2022-06-02 166.40 172.60 160.00 167.60 0.0M
2022-06-01 175.60 177.60 166.00 166.40 0.0M
2022-05-31 191.60 192.40 171.20 175.60 0.1M
2022-05-27 182.40 191.80 182.40 190.40 0.0M
2022-05-26 166.40 184.00 164.80 179.60 0.0M
2022-05-25 160.00 166.00 157.20 165.20 0.0M
2022-05-24 169.60 172.00 158.00 159.20 0.0M
2022-05-23 168.80 176.40 164.00 176.40 0.0M
2022-05-20 192.00 195.20 160.20 167.60 0.1M
2022-05-19 174.00 197.40 174.00 189.60 0.1M
2022-05-18 176.80 200.00 171.20 175.60 0.1M
2022-05-17 166.80 177.60 162.40 177.60 0.1M
2022-05-16 157.60 171.20 156.80 161.60 0.1M
2022-05-13 140.40 163.60 138.40 159.20 0.1M
2022-05-12 138.00 142.40 126.00 133.60 0.1M
2022-05-11 154.40 166.00 136.80 138.40 0.1M
2022-05-10 166.00 166.00 142.00 142.00 0.1M
2022-05-09 169.60 170.00 158.20 160.40 0.0M
2022-05-06 174.40 182.00 164.80 177.20 0.0M
2022-05-05 183.60 189.20 171.60 177.20 0.0M
2022-05-04 182.40 189.60 168.00 189.20 0.0M
2022-05-03 168.40 185.60 164.40 181.20 0.1M
2022-05-02 155.60 171.20 152.80 171.20 0.0M
2022-04-29 166.00 172.80 155.60 156.80 0.0M
2022-04-28 160.80 168.00 153.20 167.60 0.1M
2022-04-27 169.60 173.44 158.00 159.60 0.0M
2022-04-26 176.00 176.40 166.00 167.20 0.0M
2022-04-25 172.80 180.40 172.00 176.80 0.0M
2022-04-22 182.00 192.00 173.60 176.80 0.1M
2022-04-21 200.40 207.89 182.60 184.00 0.0M
2022-04-20 214.00 215.60 192.80 196.00 0.1M
2022-04-19 206.80 217.40 201.20 214.40 0.0M
2022-04-18 200.00 204.80 190.00 204.40 0.1M
2022-04-14 216.00 217.60 199.20 200.00 0.0M
2022-04-13 216.40 217.20 208.40 214.40 0.0M
2022-04-12 211.20 221.60 203.20 218.00 0.0M
2022-04-11 206.40 213.40 198.40 207.60 0.1M
2022-04-08 226.00 226.00 210.80 211.20 0.0M
2022-04-07 232.00 239.20 212.80 225.20 0.1M
2022-04-06 235.60 238.19 217.31 229.60 0.1M
2022-04-05 260.40 263.60 236.80 241.60 0.1M
2022-04-04 234.80 266.00 234.40 261.20 0.1M
2022-04-01 240.00 241.60 226.00 233.20 0.0M
2022-03-31 244.40 245.20 229.40 234.40 0.1M
2022-03-30 248.80 265.20 236.40 242.00 0.1M
2022-03-29 233.20 271.00 230.80 254.80 0.1M
2022-03-28 232.00 238.00 221.80 229.60 0.0M
2022-03-25 238.80 238.80 211.20 230.40 0.1M
2022-03-24 243.60 244.80 225.20 235.60 0.1M
2022-03-23 234.00 259.60 231.00 240.00 0.1M
2022-03-22 231.20 250.69 227.60 237.60 0.1M
2022-03-21 224.00 233.18 215.20 228.80 0.2M
2022-03-18 192.80 226.40 192.00 226.40 0.2M
2022-03-17 168.00 195.60 166.80 194.80 0.1M
2022-03-16 161.60 176.35 161.20 173.60 0.1M
2022-03-15 136.80 160.00 130.40 159.60 0.1M
2022-03-14 142.00 143.60 130.80 136.40 0.1M
2022-03-11 150.40 150.40 142.00 142.40 0.1M
2022-03-10 160.00 162.40 144.00 146.00 0.1M
2022-03-09 166.00 173.20 157.60 162.40 0.1M
2022-03-08 157.20 166.40 150.40 158.80 0.1M
2022-03-07 168.80 173.20 156.80 157.20 0.1M
2022-03-04 190.00 193.20 164.80 166.40 0.1M
2022-03-03 184.00 199.20 182.00 194.40 0.1M
2022-03-02 188.40 191.80 177.00 183.20 0.1M
2022-03-01 166.40 197.60 165.60 190.80 0.2M
2022-02-28 158.00 164.80 153.60 159.20 0.1M
2022-02-25 156.80 158.40 144.60 157.60 0.1M
2022-02-24 124.40 152.00 123.74 151.60 0.1M
2022-02-23 143.20 145.60 131.60 133.20 0.1M
2022-02-22 146.00 149.52 137.60 138.00 0.1M
2022-02-18 155.20 159.20 145.20 146.80 0.1M
2022-02-17 166.00 167.60 155.20 156.00 0.1M
2022-02-16 160.80 171.60 160.00 169.60 0.1M
2022-02-15 152.40 170.80 152.00 162.80 0.1M
2022-02-14 148.80 156.00 143.60 146.40 0.1M
2022-02-11 158.40 162.40 144.44 148.40 0.1M
2022-02-10 164.40 176.40 158.00 158.00 0.1M
2022-02-09 160.40 177.40 155.20 172.00 0.2M
2022-02-08 156.00 162.80 153.60 155.60 0.1M
2022-02-07 166.00 172.00 154.00 155.20 0.1M
2022-02-04 166.00 170.80 158.80 163.20 0.1M
2022-02-03 182.80 184.00 162.00 162.40 0.1M
2022-02-02 208.80 210.80 185.20 185.20 0.1M
2022-02-01 208.00 216.40 198.80 208.80 0.1M
2022-01-31 185.20 208.00 184.00 200.40 0.1M
2022-01-28 177.20 184.80 170.20 184.00 0.1M
2022-01-27 183.60 186.60 172.40 174.40 0.1M
2022-01-26 210.00 211.56 179.20 180.80 0.1M
2022-01-25 188.40 199.60 184.40 194.40 0.1M
2022-01-24 172.00 195.20 158.60 194.40 0.2M
2022-01-21 193.60 200.00 181.20 181.60 0.2M
2022-01-20 222.40 224.80 196.00 196.40 0.2M
2022-01-19 240.40 240.40 210.40 216.00 0.3M
2022-01-18 251.60 252.80 236.80 237.20 0.1M
2022-01-14 266.00 268.80 252.40 265.60 0.1M
2022-01-13 287.60 289.60 266.00 267.20 0.1M
2022-01-12 298.80 309.20 284.80 284.80 0.0M
2022-01-11 290.00 303.20 281.60 293.20 0.1M
2022-01-10 298.40 298.80 278.88 288.80 0.1M
2022-01-07 302.80 318.00 297.20 302.00 0.1M
2022-01-06 313.60 318.40 289.26 300.40 0.1M
2022-01-05 333.60 337.92 303.20 308.80 0.1M
2022-01-04 360.80 364.80 331.20 337.20 0.1M
2022-01-03 348.00 374.00 344.40 354.40 0.1M