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
2023-12-29 43.20 43.60 40.60 40.80 0.0M
2023-12-28 40.40 42.80 40.00 42.80 0.0M
2023-12-27 40.00 41.20 40.00 40.40 0.0M
2023-12-26 38.33 42.40 38.04 41.20 0.0M
2023-12-22 38.89 39.20 37.68 38.53 0.0M
2023-12-21 41.60 41.60 37.67 38.80 0.1M
2023-12-20 40.40 43.20 40.00 40.40 0.0M
2023-12-19 42.40 43.60 38.42 38.73 0.1M
2023-12-18 44.80 45.20 42.40 42.80 0.0M
2023-12-15 50.40 51.60 42.00 42.40 0.0M
2023-12-14 46.40 52.00 46.40 49.20 0.0M
2023-12-13 39.32 44.00 38.98 44.00 0.0M
2023-12-12 40.00 40.40 38.00 39.18 0.0M
2023-12-11 40.40 41.40 37.60 39.12 0.0M
2023-12-08 42.40 43.60 38.84 40.40 0.0M
2023-12-07 44.40 44.40 42.00 42.40 0.0M
2023-12-06 42.80 45.60 42.80 44.00 0.0M
2023-12-05 44.80 45.95 41.60 42.80 0.0M
2023-12-04 44.80 48.80 43.60 46.40 0.0M
2023-12-01 44.00 46.00 41.70 46.00 0.0M
2023-11-30 42.80 47.20 42.40 43.60 0.0M
2023-11-29 35.60 45.60 35.60 44.80 0.1M
2023-11-28 39.60 39.65 34.84 35.03 0.1M
2023-11-27 43.60 44.40 38.36 38.64 0.1M
2023-11-24 44.80 45.61 43.20 43.60 0.0M
2023-11-22 50.00 50.00 42.80 44.40 0.1M
2023-11-21 52.40 52.80 48.00 48.40 0.0M
2023-11-20 57.60 57.60 51.20 51.60 0.0M
2023-11-17 59.60 59.60 56.00 57.20 0.0M
2023-11-16 58.80 60.00 56.60 59.60 0.0M
2023-11-15 59.60 62.80 59.60 60.00 0.0M
2023-11-14 62.40 66.40 60.04 66.40 0.0M
2023-11-13 60.80 61.60 54.80 58.80 0.0M
2023-11-10 64.80 65.20 61.78 62.40 0.0M
2023-11-09 64.00 65.80 61.64 64.80 0.0M
2023-11-08 66.80 68.00 62.80 65.20 0.0M
2023-11-07 64.40 68.00 64.00 66.40 0.0M
2023-11-06 66.00 66.80 62.89 65.60 0.0M
2023-11-03 59.20 66.80 59.20 65.60 0.0M
2023-11-02 55.20 58.80 54.80 58.80 0.0M
2023-11-01 57.60 57.60 52.80 53.60 0.0M
2023-10-31 55.20 58.40 54.80 57.20 0.0M
2023-10-30 56.40 56.80 54.40 54.80 0.0M
2023-10-27 57.60 58.60 54.40 55.20 0.0M
2023-10-26 54.40 58.00 54.40 56.40 0.0M
2023-10-25 60.40 61.60 54.00 54.40 0.0M
2023-10-24 65.60 67.60 59.60 60.00 0.0M
2023-10-23 65.60 66.80 63.60 63.60 0.0M
2023-10-20 64.80 67.40 64.00 66.00 0.0M
2023-10-19 66.40 67.00 64.40 64.40 0.0M
2023-10-18 68.00 69.40 66.40 66.40 0.0M
2023-10-17 64.40 70.40 64.00 69.60 0.0M
2023-10-16 66.40 67.60 64.80 65.20 0.0M
2023-10-13 67.60 68.40 66.20 66.40 0.0M
2023-10-12 69.20 69.20 65.20 66.40 0.0M
2023-10-11 71.60 73.60 68.00 68.80 0.0M
2023-10-10 67.20 71.60 67.00 71.20 0.0M
2023-10-09 66.80 68.00 64.20 66.80 0.0M
2023-10-06 66.40 69.20 65.60 68.00 0.0M
2023-10-05 72.40 73.60 64.40 66.40 0.0M
2023-10-04 76.40 76.40 72.20 72.80 0.0M
2023-10-03 74.40 77.60 74.00 74.80 0.0M
2023-10-02 81.20 83.00 74.00 76.00 0.0M
2023-09-29 71.60 83.60 71.20 82.80 0.0M
2023-09-28 71.60 72.20 69.20 70.40 0.0M
2023-09-27 72.80 74.40 70.80 71.60 0.0M
2023-09-26 73.20 75.60 72.00 72.00 0.0M
2023-09-25 71.60 75.40 70.80 73.60 0.0M
2023-09-22 72.80 75.00 70.80 72.80 0.0M
2023-09-21 73.60 74.40 71.60 72.00 0.0M
2023-09-20 76.40 79.20 73.60 73.60 0.0M
2023-09-19 75.60 76.00 73.20 74.40 0.0M
2023-09-18 77.60 78.00 74.40 74.40 0.0M
2023-09-15 81.60 82.80 78.40 78.40 0.0M
2023-09-14 78.40 82.40 78.00 82.00 0.0M
2023-09-13 80.00 80.80 75.60 77.60 0.0M
2023-09-12 80.00 83.19 79.60 80.80 0.0M
2023-09-11 77.20 81.20 76.00 80.40 0.0M
2023-09-08 74.80 76.00 72.80 76.00 0.0M
2023-09-07 75.20 75.80 72.40 75.60 0.0M
2023-09-06 76.40 77.20 74.00 76.00 0.0M
2023-09-05 76.80 78.00 74.80 76.00 0.0M
2023-09-01 79.20 80.80 75.60 76.00 0.0M
2023-08-31 79.20 80.80 76.40 78.00 0.0M
2023-08-30 82.80 84.00 78.40 78.80 0.0M
2023-08-29 82.80 85.20 80.80 82.80 0.0M
2023-08-28 81.60 84.80 80.80 83.60 0.0M
2023-08-25 82.00 84.00 78.80 81.20 0.0M
2023-08-24 88.00 88.00 80.40 81.20 0.0M
2023-08-23 82.00 86.00 81.60 84.80 0.0M
2023-08-22 85.60 86.40 80.50 82.00 0.0M
2023-08-21 83.20 84.00 80.60 83.20 0.0M
2023-08-18 76.00 83.60 76.00 82.40 0.0M
2023-08-17 80.40 81.60 77.20 77.20 0.0M
2023-08-16 81.20 84.40 79.20 79.20 0.0M
2023-08-15 87.20 87.40 79.20 80.00 0.0M
2023-08-14 84.80 90.20 82.80 88.40 0.0M
2023-08-11 86.80 86.80 84.00 85.60 0.0M
2023-08-10 94.40 94.40 84.40 86.40 0.0M
2023-08-09 99.20 100.00 89.60 93.20 0.0M
2023-08-08 99.60 101.60 94.80 100.00 0.0M
2023-08-07 106.00 106.00 98.00 99.60 0.0M
2023-08-04 106.00 108.40 100.00 105.20 0.0M
2023-08-03 98.40 108.80 97.20 104.40 0.0M
2023-08-02 100.00 103.15 97.20 98.40 0.0M
2023-08-01 110.80 111.00 101.20 101.60 0.0M
2023-07-31 110.80 113.20 110.02 112.40 0.0M
2023-07-28 112.00 112.40 108.40 109.60 0.0M
2023-07-27 116.80 116.80 109.40 110.00 0.0M
2023-07-26 110.80 116.36 110.41 115.20 0.0M
2023-07-25 111.60 114.40 110.80 112.40 0.0M
2023-07-24 115.60 115.60 107.00 111.20 0.0M
2023-07-21 116.80 120.00 113.26 115.20 0.0M
2023-07-20 116.00 120.00 110.00 115.60 0.0M
2023-07-19 114.80 120.00 114.78 117.20 0.0M
2023-07-18 110.00 114.80 108.40 114.00 0.0M
2023-07-17 108.00 113.80 107.20 110.80 0.0M
2023-07-14 116.40 117.20 105.00 108.40 0.0M
2023-07-13 115.20 120.80 114.00 116.80 0.0M
2023-07-12 116.40 118.00 111.60 114.40 0.0M
2023-07-11 108.80 115.60 108.40 113.60 0.0M
2023-07-10 96.80 109.20 95.60 109.20 0.0M
2023-07-07 89.20 99.20 88.60 96.80 0.0M
2023-07-06 93.60 94.20 87.60 88.80 0.0M
2023-07-05 96.00 97.60 93.80 94.80 0.0M
2023-07-03 96.00 99.60 96.00 98.00 0.0M
2023-06-30 98.40 101.94 95.20 95.20 0.0M
2023-06-29 98.00 102.00 95.20 96.00 0.0M
2023-06-28 92.00 99.20 91.00 98.40 0.0M
2023-06-27 91.60 94.80 89.40 92.40 0.0M
2023-06-26 93.20 95.60 90.00 90.40 0.0M
2023-06-23 102.80 102.80 92.60 95.20 0.1M
2023-06-22 106.40 106.40 102.00 102.40 0.0M
2023-06-21 113.60 114.80 103.20 103.60 0.0M
2023-06-20 115.20 115.60 109.20 114.80 0.0M
2023-06-16 121.20 121.20 115.60 116.00 0.0M
2023-06-15 119.20 122.40 118.00 120.00 0.0M
2023-06-14 124.40 125.28 118.40 120.00 0.0M
2023-06-13 119.20 124.80 117.60 122.80 0.0M
2023-06-12 118.40 118.80 111.60 116.80 0.0M
2023-06-09 119.60 123.20 117.20 117.60 0.0M
2023-06-08 128.00 128.80 118.40 119.60 0.0M
2023-06-07 132.00 139.60 131.60 132.40 0.0M
2023-06-06 124.00 135.20 121.60 129.60 0.0M
2023-06-05 122.80 127.60 121.60 123.60 0.0M
2023-06-02 124.00 127.40 120.40 125.20 0.0M
2023-06-01 119.20 124.00 117.20 120.40 0.0M
2023-05-31 122.80 124.00 114.40 115.60 0.0M
2023-05-30 122.00 126.60 121.20 124.00 0.0M
2023-05-26 119.60 122.00 116.40 120.40 0.0M
2023-05-25 123.20 125.00 118.00 118.80 0.0M
2023-05-24 128.40 128.80 121.80 123.20 0.0M
2023-05-23 132.80 142.40 130.00 130.40 0.0M
2023-05-22 127.60 135.40 123.20 133.60 0.0M
2023-05-19 132.80 137.48 126.40 126.80 0.0M
2023-05-18 135.20 135.60 127.60 132.40 0.0M
2023-05-17 121.20 137.60 119.60 137.20 0.0M
2023-05-16 122.40 124.00 118.20 121.20 0.0M
2023-05-15 116.80 122.80 114.80 122.80 0.0M
2023-05-12 122.40 122.80 114.40 117.20 0.0M
2023-05-11 126.00 126.80 117.20 122.80 0.0M
2023-05-10 129.60 132.40 122.40 123.20 0.0M
2023-05-09 134.00 135.00 124.00 127.60 0.0M
2023-05-08 133.60 134.80 128.40 133.20 0.0M
2023-05-05 125.20 133.00 124.00 131.20 0.0M
2023-05-04 121.20 123.60 118.40 123.20 0.0M
2023-05-03 123.20 126.20 120.80 121.60 0.0M
2023-05-02 117.60 124.00 115.20 123.60 0.0M
2023-05-01 125.60 129.60 115.60 117.20 0.0M
2023-04-28 124.40 128.00 121.60 126.40 0.0M
2023-04-27 122.00 128.34 122.00 125.20 0.0M
2023-04-26 125.20 125.20 112.80 122.00 0.0M
2023-04-25 119.20 126.40 116.80 126.00 0.0M
2023-04-24 146.80 147.89 116.00 118.80 0.1M
2023-04-21 154.80 158.80 145.60 147.20 0.1M
2023-04-20 156.00 158.40 152.80 154.40 0.0M
2023-04-19 158.80 165.60 153.20 160.40 0.0M
2023-04-18 166.00 171.20 156.00 158.80 0.0M
2023-04-17 164.00 178.00 158.40 165.20 0.1M
2023-04-14 167.20 168.00 160.40 163.60 0.0M
2023-04-13 155.20 170.80 152.85 167.20 0.0M
2023-04-12 158.00 170.40 154.00 154.80 0.1M
2023-04-11 158.80 161.87 151.66 155.20 0.0M
2023-04-10 162.80 172.00 152.80 160.00 0.1M
2023-04-06 152.00 164.80 140.40 162.80 0.0M
2023-04-05 170.40 174.00 148.00 155.60 0.1M
2023-04-04 159.60 183.60 152.40 174.40 0.1M
2023-04-03 140.00 162.80 139.60 155.60 0.1M
2023-03-31 123.20 141.20 122.80 138.00 0.1M
2023-03-30 119.20 132.00 118.80 123.20 0.1M
2023-03-29 106.80 118.00 104.40 118.00 0.0M
2023-03-28 102.00 112.40 102.00 112.00 0.0M
2023-03-27 103.60 110.00 99.20 108.00 0.0M
2023-03-24 82.00 103.60 80.40 103.60 0.0M
2023-03-23 80.00 84.00 79.20 83.60 0.0M
2023-03-22 82.80 83.60 72.35 75.20 0.1M
2023-03-21 79.60 84.00 78.00 83.60 0.0M
2023-03-20 84.00 84.80 74.40 74.80 0.1M
2023-03-17 86.40 87.60 80.80 83.60 0.0M
2023-03-16 83.20 90.00 82.80 88.40 0.0M
2023-03-15 84.80 86.80 81.60 84.80 0.0M
2023-03-14 90.40 91.60 86.80 87.60 0.0M
2023-03-13 81.60 93.40 77.60 89.20 0.0M
2023-03-10 87.20 87.60 80.00 82.40 0.0M
2023-03-09 89.60 92.00 83.40 86.80 0.0M
2023-03-08 92.00 93.20 88.80 90.40 0.0M
2023-03-07 94.00 95.60 90.20 92.80 0.0M
2023-03-06 100.40 101.09 94.00 94.40 0.0M
2023-03-03 96.00 102.40 95.20 98.80 0.0M
2023-03-02 94.40 95.40 92.20 94.40 0.0M
2023-03-01 105.20 109.30 93.20 96.00 0.1M
2023-02-28 100.40 105.60 95.21 103.20 0.0M
2023-02-27 110.00 114.00 99.00 99.60 0.1M
2023-02-24 88.80 106.40 82.80 102.00 0.3M
2023-02-23 84.40 86.40 78.40 80.00 0.0M
2023-02-22 84.40 88.40 82.40 83.60 0.0M
2023-02-21 87.20 88.40 83.80 84.40 0.0M
2023-02-17 91.60 92.40 88.00 88.40 0.0M
2023-02-16 93.60 96.80 90.00 92.80 0.0M
2023-02-15 90.80 97.20 89.00 96.00 0.0M
2023-02-14 92.00 93.20 88.40 91.60 0.0M
2023-02-13 91.60 92.40 88.00 90.80 0.0M
2023-02-10 92.00 92.04 88.00 91.20 0.0M
2023-02-09 101.20 101.20 92.00 92.80 0.0M
2023-02-08 101.60 106.00 96.80 97.60 0.0M
2023-02-07 102.40 103.20 95.60 101.20 0.0M
2023-02-06 106.80 108.20 99.80 102.40 0.0M
2023-02-03 104.80 111.20 102.46 108.40 0.0M
2023-02-02 98.80 110.34 98.80 108.00 0.1M
2023-02-01 91.20 96.00 87.20 94.00 0.0M
2023-01-31 95.60 98.00 90.00 91.20 0.0M
2023-01-30 96.80 100.40 92.00 92.00 0.0M
2023-01-27 85.20 100.40 84.80 98.00 0.0M
2023-01-26 89.60 91.20 85.20 86.40 0.0M
2023-01-25 87.20 89.60 84.80 89.20 0.0M
2023-01-24 88.00 93.20 87.60 88.80 0.0M
2023-01-23 89.60 92.80 86.82 90.40 0.0M
2023-01-20 85.60 92.00 82.20 88.80 0.1M
2023-01-19 84.00 86.40 80.80 84.00 0.0M
2023-01-18 90.80 93.20 82.20 83.60 0.0M
2023-01-17 86.80 89.60 83.60 89.20 0.0M
2023-01-13 84.40 93.60 82.60 86.00 0.0M
2023-01-12 83.60 86.00 79.60 84.40 0.0M
2023-01-11 78.80 84.00 77.00 83.60 0.0M
2023-01-10 76.40 79.20 74.00 76.40 0.0M
2023-01-09 72.00 83.60 71.60 76.80 0.1M
2023-01-06 68.80 70.00 64.40 69.20 0.0M
2023-01-05 72.80 73.20 67.60 67.60 0.0M
2023-01-04 72.80 77.20 72.00 73.60 0.0M
2023-01-03 72.80 76.40 70.40 72.00 0.0M