Danimer Scientific Inc NYSE:DNMR Historical Prices

Below are the 951 trading days of historical prices for DNMR.

# Exchange Symbol Date Open High Low Close
951 NYSE DNMR Fri, Mar 8, 2024 1.72 1.82 1.56 1.67
950 NYSE DNMR Thu, Mar 7, 2024 1.70 1.84 1.56 1.70
949 NYSE DNMR Wed, Mar 6, 2024 1.43 1.58 1.33 1.56
948 NYSE DNMR Tue, Mar 5, 2024 1.39 1.43 1.34 1.37
947 NYSE DNMR Mon, Mar 4, 2024 1.28 1.46 1.26 1.42
946 NYSE DNMR Fri, Mar 1, 2024 1.35 1.36 1.27 1.27
945 NYSE DNMR Thu, Feb 29, 2024 1.24 1.34 1.24 1.34
944 NYSE DNMR Wed, Feb 28, 2024 1.30 1.31 1.19 1.24
943 NYSE DNMR Tue, Feb 27, 2024 1.23 1.29 1.17 1.28
942 NYSE DNMR Mon, Feb 26, 2024 1.07 1.23 1.07 1.21
941 NYSE DNMR Fri, Feb 23, 2024 1.12 1.13 1.04 1.07
940 NYSE DNMR Thu, Feb 22, 2024 1.12 1.18 1.01 1.14
939 NYSE DNMR Wed, Feb 21, 2024 0.98 1.10 0.98 1.10
938 NYSE DNMR Tue, Feb 20, 2024 1.06 1.08 0.96 0.99
937 NYSE DNMR Fri, Feb 16, 2024 1.15 1.18 1.01 1.03
936 NYSE DNMR Thu, Feb 15, 2024 0.97 1.20 0.97 1.17
935 NYSE DNMR Wed, Feb 14, 2024 0.86 1.01 0.86 1.00
934 NYSE DNMR Tue, Feb 13, 2024 0.87 0.91 0.84 0.86
933 NYSE DNMR Mon, Feb 12, 2024 0.85 0.95 0.85 0.93
932 NYSE DNMR Fri, Feb 9, 2024 0.74 0.97 0.74 0.90
931 NYSE DNMR Thu, Feb 8, 2024 0.64 0.77 0.63 0.76
930 NYSE DNMR Wed, Feb 7, 2024 0.65 0.66 0.62 0.66
929 NYSE DNMR Tue, Feb 6, 2024 0.60 0.65 0.60 0.65
928 NYSE DNMR Mon, Feb 5, 2024 0.69 0.69 0.61 0.61
927 NYSE DNMR Fri, Feb 2, 2024 0.65 0.71 0.62 0.69
926 NYSE DNMR Thu, Feb 1, 2024 0.65 0.69 0.63 0.65
925 NYSE DNMR Wed, Jan 31, 2024 0.65 0.66 0.63 0.64
924 NYSE DNMR Tue, Jan 30, 2024 0.66 0.67 0.63 0.65
923 NYSE DNMR Mon, Jan 29, 2024 0.69 0.70 0.65 0.65
922 NYSE DNMR Fri, Jan 26, 2024 0.70 0.71 0.68 0.68
921 NYSE DNMR Thu, Jan 25, 2024 0.72 0.78 0.68 0.69
920 NYSE DNMR Wed, Jan 24, 2024 0.73 0.78 0.73 0.73
919 NYSE DNMR Tue, Jan 23, 2024 0.73 0.73 0.71 0.72
918 NYSE DNMR Mon, Jan 22, 2024 0.73 0.79 0.70 0.72
917 NYSE DNMR Fri, Jan 19, 2024 0.70 0.73 0.62 0.72
916 NYSE DNMR Thu, Jan 18, 2024 0.74 0.75 0.69 0.71
915 NYSE DNMR Wed, Jan 17, 2024 0.76 0.78 0.68 0.72
914 NYSE DNMR Tue, Jan 16, 2024 0.86 0.87 0.77 0.77
913 NYSE DNMR Fri, Jan 12, 2024 0.89 0.92 0.83 0.83
912 NYSE DNMR Thu, Jan 11, 2024 0.91 0.93 0.88 0.88
911 NYSE DNMR Wed, Jan 10, 2024 0.96 0.96 0.89 0.92
910 NYSE DNMR Tue, Jan 9, 2024 0.98 0.99 0.92 0.92
909 NYSE DNMR Mon, Jan 8, 2024 0.93 1.03 0.92 1.01
908 NYSE DNMR Fri, Jan 5, 2024 0.91 0.99 0.90 0.94
907 NYSE DNMR Thu, Jan 4, 2024 0.96 0.97 0.91 0.92
906 NYSE DNMR Wed, Jan 3, 2024 1.02 1.03 0.93 0.93
905 NYSE DNMR Tue, Jan 2, 2024 1.03 1.07 1.00 1.04
904 NYSE DNMR Fri, Dec 29, 2023 1.08 1.09 1.02 1.02
903 NYSE DNMR Thu, Dec 28, 2023 1.01 1.07 1.00 1.07
902 NYSE DNMR Wed, Dec 27, 2023 1.00 1.03 1.00 1.01
901 NYSE DNMR Tue, Dec 26, 2023 0.96 1.06 0.95 1.03
900 NYSE DNMR Fri, Dec 22, 2023 0.97 0.98 0.94 0.96
899 NYSE DNMR Thu, Dec 21, 2023 1.04 1.04 0.94 0.97
898 NYSE DNMR Wed, Dec 20, 2023 1.01 1.08 1.00 1.01
897 NYSE DNMR Tue, Dec 19, 2023 1.06 1.09 0.96 0.97
896 NYSE DNMR Mon, Dec 18, 2023 1.12 1.13 1.06 1.07
895 NYSE DNMR Fri, Dec 15, 2023 1.26 1.29 1.05 1.06
894 NYSE DNMR Thu, Dec 14, 2023 1.16 1.30 1.16 1.23
893 NYSE DNMR Wed, Dec 13, 2023 0.98 1.10 0.97 1.10
892 NYSE DNMR Tue, Dec 12, 2023 1.00 1.01 0.95 0.98
891 NYSE DNMR Mon, Dec 11, 2023 1.01 1.04 0.94 0.98
890 NYSE DNMR Fri, Dec 8, 2023 1.06 1.09 0.97 1.01
889 NYSE DNMR Thu, Dec 7, 2023 1.11 1.11 1.05 1.06
888 NYSE DNMR Wed, Dec 6, 2023 1.07 1.14 1.07 1.10
887 NYSE DNMR Tue, Dec 5, 2023 1.12 1.15 1.04 1.07
886 NYSE DNMR Mon, Dec 4, 2023 1.12 1.22 1.09 1.16
885 NYSE DNMR Fri, Dec 1, 2023 1.10 1.15 1.04 1.15
884 NYSE DNMR Thu, Nov 30, 2023 1.07 1.18 1.06 1.09
883 NYSE DNMR Wed, Nov 29, 2023 0.89 1.14 0.89 1.12
882 NYSE DNMR Tue, Nov 28, 2023 0.99 0.99 0.87 0.88
881 NYSE DNMR Mon, Nov 27, 2023 1.09 1.11 0.96 0.97
880 NYSE DNMR Fri, Nov 24, 2023 1.12 1.14 1.08 1.09
879 NYSE DNMR Wed, Nov 22, 2023 1.25 1.25 1.07 1.11
878 NYSE DNMR Tue, Nov 21, 2023 1.31 1.32 1.20 1.21
877 NYSE DNMR Mon, Nov 20, 2023 1.44 1.44 1.28 1.29
876 NYSE DNMR Fri, Nov 17, 2023 1.49 1.49 1.40 1.43
875 NYSE DNMR Thu, Nov 16, 2023 1.47 1.50 1.42 1.49
874 NYSE DNMR Wed, Nov 15, 2023 1.49 1.57 1.49 1.50
873 NYSE DNMR Tue, Nov 14, 2023 1.56 1.66 1.50 1.66
872 NYSE DNMR Mon, Nov 13, 2023 1.52 1.54 1.37 1.47
871 NYSE DNMR Fri, Nov 10, 2023 1.62 1.63 1.54 1.56
870 NYSE DNMR Thu, Nov 9, 2023 1.60 1.65 1.54 1.62
869 NYSE DNMR Wed, Nov 8, 2023 1.67 1.70 1.57 1.63
868 NYSE DNMR Tue, Nov 7, 2023 1.61 1.70 1.60 1.66
867 NYSE DNMR Mon, Nov 6, 2023 1.65 1.67 1.57 1.64
866 NYSE DNMR Fri, Nov 3, 2023 1.48 1.67 1.48 1.64
865 NYSE DNMR Thu, Nov 2, 2023 1.38 1.47 1.37 1.47
864 NYSE DNMR Wed, Nov 1, 2023 1.44 1.44 1.32 1.34
863 NYSE DNMR Tue, Oct 31, 2023 1.38 1.46 1.37 1.43
862 NYSE DNMR Mon, Oct 30, 2023 1.41 1.42 1.36 1.37
861 NYSE DNMR Fri, Oct 27, 2023 1.44 1.47 1.36 1.38
860 NYSE DNMR Thu, Oct 26, 2023 1.36 1.45 1.36 1.41
859 NYSE DNMR Wed, Oct 25, 2023 1.51 1.54 1.35 1.36
858 NYSE DNMR Tue, Oct 24, 2023 1.64 1.69 1.49 1.50
857 NYSE DNMR Mon, Oct 23, 2023 1.64 1.67 1.59 1.59
856 NYSE DNMR Fri, Oct 20, 2023 1.62 1.69 1.60 1.65
855 NYSE DNMR Thu, Oct 19, 2023 1.66 1.68 1.61 1.61
854 NYSE DNMR Wed, Oct 18, 2023 1.70 1.74 1.66 1.66
853 NYSE DNMR Tue, Oct 17, 2023 1.61 1.76 1.60 1.74
852 NYSE DNMR Mon, Oct 16, 2023 1.66 1.69 1.62 1.63
851 NYSE DNMR Fri, Oct 13, 2023 1.69 1.71 1.66 1.66
850 NYSE DNMR Thu, Oct 12, 2023 1.73 1.73 1.63 1.66
849 NYSE DNMR Wed, Oct 11, 2023 1.79 1.84 1.70 1.72
848 NYSE DNMR Tue, Oct 10, 2023 1.68 1.79 1.68 1.78
847 NYSE DNMR Mon, Oct 9, 2023 1.67 1.70 1.61 1.67
846 NYSE DNMR Fri, Oct 6, 2023 1.66 1.73 1.64 1.70
845 NYSE DNMR Thu, Oct 5, 2023 1.81 1.84 1.61 1.66
844 NYSE DNMR Wed, Oct 4, 2023 1.91 1.91 1.81 1.82
843 NYSE DNMR Tue, Oct 3, 2023 1.86 1.94 1.85 1.87
842 NYSE DNMR Mon, Oct 2, 2023 2.03 2.08 1.85 1.90
841 NYSE DNMR Fri, Sep 29, 2023 1.79 2.09 1.78 2.07
840 NYSE DNMR Thu, Sep 28, 2023 1.79 1.81 1.73 1.76
839 NYSE DNMR Wed, Sep 27, 2023 1.82 1.86 1.77 1.79
838 NYSE DNMR Tue, Sep 26, 2023 1.83 1.89 1.80 1.80
837 NYSE DNMR Mon, Sep 25, 2023 1.79 1.89 1.77 1.84
836 NYSE DNMR Fri, Sep 22, 2023 1.82 1.88 1.77 1.82
835 NYSE DNMR Thu, Sep 21, 2023 1.84 1.86 1.79 1.80
834 NYSE DNMR Wed, Sep 20, 2023 1.91 1.98 1.84 1.84
833 NYSE DNMR Tue, Sep 19, 2023 1.89 1.90 1.83 1.86
832 NYSE DNMR Mon, Sep 18, 2023 1.94 1.95 1.86 1.86
831 NYSE DNMR Fri, Sep 15, 2023 2.04 2.07 1.96 1.96
830 NYSE DNMR Thu, Sep 14, 2023 1.96 2.06 1.95 2.05
829 NYSE DNMR Wed, Sep 13, 2023 2.00 2.02 1.89 1.94
828 NYSE DNMR Tue, Sep 12, 2023 2.00 2.08 1.99 2.02
827 NYSE DNMR Mon, Sep 11, 2023 1.93 2.03 1.90 2.01
826 NYSE DNMR Fri, Sep 8, 2023 1.87 1.90 1.82 1.90
825 NYSE DNMR Thu, Sep 7, 2023 1.88 1.90 1.81 1.89
824 NYSE DNMR Wed, Sep 6, 2023 1.91 1.93 1.85 1.90
823 NYSE DNMR Tue, Sep 5, 2023 1.92 1.95 1.87 1.90
822 NYSE DNMR Fri, Sep 1, 2023 1.98 2.02 1.89 1.90
821 NYSE DNMR Thu, Aug 31, 2023 1.98 2.02 1.91 1.95
820 NYSE DNMR Wed, Aug 30, 2023 2.07 2.10 1.96 1.97
819 NYSE DNMR Tue, Aug 29, 2023 2.07 2.13 2.02 2.07
818 NYSE DNMR Mon, Aug 28, 2023 2.04 2.12 2.02 2.09
817 NYSE DNMR Fri, Aug 25, 2023 2.05 2.10 1.97 2.03
816 NYSE DNMR Thu, Aug 24, 2023 2.20 2.20 2.01 2.03
815 NYSE DNMR Wed, Aug 23, 2023 2.05 2.15 2.04 2.12
814 NYSE DNMR Tue, Aug 22, 2023 2.14 2.16 2.01 2.05
813 NYSE DNMR Mon, Aug 21, 2023 2.08 2.10 2.02 2.08
812 NYSE DNMR Fri, Aug 18, 2023 1.90 2.09 1.90 2.06
811 NYSE DNMR Thu, Aug 17, 2023 2.01 2.04 1.93 1.93
810 NYSE DNMR Wed, Aug 16, 2023 2.03 2.11 1.98 1.98
809 NYSE DNMR Tue, Aug 15, 2023 2.18 2.19 1.98 2.00
808 NYSE DNMR Mon, Aug 14, 2023 2.12 2.26 2.07 2.21
807 NYSE DNMR Fri, Aug 11, 2023 2.17 2.17 2.10 2.14
806 NYSE DNMR Thu, Aug 10, 2023 2.36 2.36 2.11 2.16
805 NYSE DNMR Wed, Aug 9, 2023 2.48 2.50 2.24 2.33
804 NYSE DNMR Tue, Aug 8, 2023 2.49 2.54 2.37 2.50
803 NYSE DNMR Mon, Aug 7, 2023 2.65 2.65 2.45 2.49
802 NYSE DNMR Fri, Aug 4, 2023 2.65 2.71 2.50 2.63
801 NYSE DNMR Thu, Aug 3, 2023 2.46 2.72 2.43 2.61
800 NYSE DNMR Wed, Aug 2, 2023 2.50 2.58 2.43 2.46
799 NYSE DNMR Tue, Aug 1, 2023 2.77 2.78 2.53 2.54
798 NYSE DNMR Mon, Jul 31, 2023 2.77 2.83 2.75 2.81
797 NYSE DNMR Fri, Jul 28, 2023 2.80 2.81 2.71 2.74
796 NYSE DNMR Thu, Jul 27, 2023 2.92 2.92 2.74 2.75
795 NYSE DNMR Wed, Jul 26, 2023 2.77 2.91 2.76 2.88
794 NYSE DNMR Tue, Jul 25, 2023 2.79 2.86 2.77 2.81
793 NYSE DNMR Mon, Jul 24, 2023 2.89 2.89 2.68 2.78
792 NYSE DNMR Fri, Jul 21, 2023 2.92 3.00 2.83 2.88
791 NYSE DNMR Thu, Jul 20, 2023 2.90 3.00 2.75 2.89
790 NYSE DNMR Wed, Jul 19, 2023 2.87 3.00 2.87 2.93
789 NYSE DNMR Tue, Jul 18, 2023 2.75 2.87 2.71 2.85
788 NYSE DNMR Mon, Jul 17, 2023 2.70 2.85 2.68 2.77
787 NYSE DNMR Fri, Jul 14, 2023 2.91 2.93 2.63 2.71
786 NYSE DNMR Thu, Jul 13, 2023 2.88 3.02 2.85 2.92
785 NYSE DNMR Wed, Jul 12, 2023 2.91 2.95 2.79 2.86
784 NYSE DNMR Tue, Jul 11, 2023 2.72 2.89 2.71 2.84
783 NYSE DNMR Mon, Jul 10, 2023 2.42 2.73 2.39 2.73
782 NYSE DNMR Fri, Jul 7, 2023 2.23 2.48 2.22 2.42
781 NYSE DNMR Thu, Jul 6, 2023 2.34 2.36 2.19 2.22
780 NYSE DNMR Wed, Jul 5, 2023 2.40 2.44 2.35 2.37
779 NYSE DNMR Mon, Jul 3, 2023 2.40 2.49 2.40 2.45
778 NYSE DNMR Fri, Jun 30, 2023 2.46 2.55 2.38 2.38
777 NYSE DNMR Thu, Jun 29, 2023 2.45 2.55 2.38 2.40
776 NYSE DNMR Wed, Jun 28, 2023 2.30 2.48 2.28 2.46
775 NYSE DNMR Tue, Jun 27, 2023 2.29 2.37 2.24 2.31
774 NYSE DNMR Mon, Jun 26, 2023 2.33 2.39 2.25 2.26
773 NYSE DNMR Fri, Jun 23, 2023 2.57 2.57 2.32 2.38
772 NYSE DNMR Thu, Jun 22, 2023 2.66 2.66 2.55 2.56
771 NYSE DNMR Wed, Jun 21, 2023 2.84 2.87 2.58 2.59
770 NYSE DNMR Tue, Jun 20, 2023 2.88 2.89 2.73 2.87
769 NYSE DNMR Fri, Jun 16, 2023 3.03 3.03 2.89 2.90
768 NYSE DNMR Thu, Jun 15, 2023 2.98 3.06 2.95 3.00
767 NYSE DNMR Wed, Jun 14, 2023 3.11 3.13 2.96 3.00
766 NYSE DNMR Tue, Jun 13, 2023 2.98 3.12 2.94 3.07
765 NYSE DNMR Mon, Jun 12, 2023 2.96 2.97 2.79 2.92
764 NYSE DNMR Fri, Jun 9, 2023 2.99 3.08 2.93 2.94
763 NYSE DNMR Thu, Jun 8, 2023 3.20 3.22 2.96 2.99
762 NYSE DNMR Wed, Jun 7, 2023 3.30 3.49 3.29 3.31
761 NYSE DNMR Tue, Jun 6, 2023 3.10 3.38 3.04 3.24
760 NYSE DNMR Mon, Jun 5, 2023 3.07 3.16 3.04 3.13
759 NYSE DNMR Fri, Jun 2, 2023 3.10 3.19 3.01 3.13
758 NYSE DNMR Thu, Jun 1, 2023 2.98 3.10 2.93 3.01
757 NYSE DNMR Wed, May 31, 2023 3.07 3.10 2.86 2.89
756 NYSE DNMR Tue, May 30, 2023 3.05 3.17 3.03 3.10
755 NYSE DNMR Fri, May 26, 2023 2.99 3.05 2.91 3.01
754 NYSE DNMR Thu, May 25, 2023 3.08 3.13 2.95 2.97
753 NYSE DNMR Wed, May 24, 2023 3.21 3.22 3.05 3.08
752 NYSE DNMR Tue, May 23, 2023 3.32 3.56 3.25 3.26
751 NYSE DNMR Mon, May 22, 2023 3.19 3.39 3.08 3.34
750 NYSE DNMR Fri, May 19, 2023 3.32 3.44 3.16 3.17
749 NYSE DNMR Thu, May 18, 2023 3.38 3.39 3.19 3.31
748 NYSE DNMR Wed, May 17, 2023 3.03 3.44 2.99 3.43
747 NYSE DNMR Tue, May 16, 2023 3.06 3.10 2.96 3.03
746 NYSE DNMR Mon, May 15, 2023 2.92 3.07 2.87 3.07
745 NYSE DNMR Fri, May 12, 2023 3.06 3.07 2.86 2.93
744 NYSE DNMR Thu, May 11, 2023 3.15 3.17 2.93 3.07
743 NYSE DNMR Wed, May 10, 2023 3.24 3.31 3.06 3.08
742 NYSE DNMR Tue, May 9, 2023 3.35 3.38 3.10 3.19
741 NYSE DNMR Mon, May 8, 2023 3.34 3.37 3.21 3.33
740 NYSE DNMR Fri, May 5, 2023 3.13 3.33 3.10 3.28
739 NYSE DNMR Thu, May 4, 2023 3.03 3.09 2.96 3.08
738 NYSE DNMR Wed, May 3, 2023 3.08 3.16 3.02 3.04
737 NYSE DNMR Tue, May 2, 2023 2.94 3.10 2.88 3.09
736 NYSE DNMR Mon, May 1, 2023 3.14 3.24 2.89 2.93
735 NYSE DNMR Fri, Apr 28, 2023 3.11 3.20 3.04 3.16
734 NYSE DNMR Thu, Apr 27, 2023 3.05 3.21 3.05 3.13
733 NYSE DNMR Wed, Apr 26, 2023 3.13 3.13 2.82 3.05
732 NYSE DNMR Tue, Apr 25, 2023 2.98 3.16 2.92 3.15
731 NYSE DNMR Mon, Apr 24, 2023 3.67 3.70 2.90 2.97
730 NYSE DNMR Fri, Apr 21, 2023 3.87 3.97 3.64 3.68
729 NYSE DNMR Thu, Apr 20, 2023 3.90 3.96 3.82 3.86
728 NYSE DNMR Wed, Apr 19, 2023 3.97 4.14 3.83 4.01
727 NYSE DNMR Tue, Apr 18, 2023 4.15 4.28 3.90 3.97
726 NYSE DNMR Mon, Apr 17, 2023 4.10 4.45 3.96 4.13
725 NYSE DNMR Fri, Apr 14, 2023 4.18 4.20 4.01 4.09
724 NYSE DNMR Thu, Apr 13, 2023 3.88 4.27 3.82 4.18
723 NYSE DNMR Wed, Apr 12, 2023 3.95 4.26 3.85 3.87
722 NYSE DNMR Tue, Apr 11, 2023 3.97 4.05 3.79 3.88
721 NYSE DNMR Mon, Apr 10, 2023 4.07 4.30 3.82 4.00
720 NYSE DNMR Thu, Apr 6, 2023 3.80 4.12 3.51 4.07
719 NYSE DNMR Wed, Apr 5, 2023 4.26 4.35 3.70 3.89
718 NYSE DNMR Tue, Apr 4, 2023 3.99 4.59 3.81 4.36
717 NYSE DNMR Mon, Apr 3, 2023 3.50 4.07 3.49 3.89
716 NYSE DNMR Fri, Mar 31, 2023 3.08 3.53 3.07 3.45
715 NYSE DNMR Thu, Mar 30, 2023 2.98 3.30 2.97 3.08
714 NYSE DNMR Wed, Mar 29, 2023 2.67 2.95 2.61 2.95
713 NYSE DNMR Tue, Mar 28, 2023 2.55 2.81 2.55 2.80
712 NYSE DNMR Mon, Mar 27, 2023 2.59 2.75 2.48 2.70
711 NYSE DNMR Fri, Mar 24, 2023 2.05 2.59 2.01 2.59
710 NYSE DNMR Thu, Mar 23, 2023 2.00 2.10 1.98 2.09
709 NYSE DNMR Wed, Mar 22, 2023 2.07 2.09 1.81 1.88
708 NYSE DNMR Tue, Mar 21, 2023 1.99 2.10 1.95 2.09
707 NYSE DNMR Mon, Mar 20, 2023 2.10 2.12 1.86 1.87
706 NYSE DNMR Fri, Mar 17, 2023 2.16 2.19 2.02 2.09
705 NYSE DNMR Thu, Mar 16, 2023 2.08 2.25 2.07 2.21
704 NYSE DNMR Wed, Mar 15, 2023 2.12 2.17 2.04 2.12
703 NYSE DNMR Tue, Mar 14, 2023 2.26 2.29 2.17 2.19
702 NYSE DNMR Mon, Mar 13, 2023 2.04 2.34 1.94 2.23
701 NYSE DNMR Fri, Mar 10, 2023 2.18 2.19 2.00 2.06
700 NYSE DNMR Thu, Mar 9, 2023 2.24 2.30 2.09 2.17
699 NYSE DNMR Wed, Mar 8, 2023 2.30 2.33 2.22 2.26
698 NYSE DNMR Tue, Mar 7, 2023 2.35 2.39 2.26 2.32
697 NYSE DNMR Mon, Mar 6, 2023 2.51 2.53 2.35 2.36
696 NYSE DNMR Fri, Mar 3, 2023 2.40 2.56 2.38 2.47
695 NYSE DNMR Thu, Mar 2, 2023 2.36 2.39 2.31 2.36
694 NYSE DNMR Wed, Mar 1, 2023 2.63 2.73 2.33 2.40
693 NYSE DNMR Tue, Feb 28, 2023 2.51 2.64 2.38 2.58
692 NYSE DNMR Mon, Feb 27, 2023 2.75 2.85 2.48 2.49
691 NYSE DNMR Fri, Feb 24, 2023 2.22 2.66 2.07 2.55
690 NYSE DNMR Thu, Feb 23, 2023 2.11 2.16 1.96 2.00
689 NYSE DNMR Wed, Feb 22, 2023 2.11 2.21 2.06 2.09
688 NYSE DNMR Tue, Feb 21, 2023 2.18 2.21 2.10 2.11
687 NYSE DNMR Fri, Feb 17, 2023 2.29 2.31 2.20 2.21
686 NYSE DNMR Thu, Feb 16, 2023 2.34 2.42 2.25 2.32
685 NYSE DNMR Wed, Feb 15, 2023 2.27 2.43 2.23 2.40
684 NYSE DNMR Tue, Feb 14, 2023 2.30 2.33 2.21 2.29
683 NYSE DNMR Mon, Feb 13, 2023 2.29 2.31 2.20 2.27
682 NYSE DNMR Fri, Feb 10, 2023 2.30 2.30 2.20 2.28
681 NYSE DNMR Thu, Feb 9, 2023 2.53 2.53 2.30 2.32
680 NYSE DNMR Wed, Feb 8, 2023 2.54 2.65 2.42 2.44
679 NYSE DNMR Tue, Feb 7, 2023 2.56 2.58 2.39 2.53
678 NYSE DNMR Mon, Feb 6, 2023 2.67 2.71 2.50 2.56
677 NYSE DNMR Fri, Feb 3, 2023 2.62 2.78 2.56 2.71
676 NYSE DNMR Thu, Feb 2, 2023 2.47 2.76 2.47 2.70
675 NYSE DNMR Wed, Feb 1, 2023 2.28 2.40 2.18 2.35
674 NYSE DNMR Tue, Jan 31, 2023 2.39 2.45 2.25 2.28
673 NYSE DNMR Mon, Jan 30, 2023 2.42 2.51 2.30 2.30
672 NYSE DNMR Fri, Jan 27, 2023 2.13 2.51 2.12 2.45
671 NYSE DNMR Thu, Jan 26, 2023 2.24 2.28 2.13 2.16
670 NYSE DNMR Wed, Jan 25, 2023 2.18 2.24 2.12 2.23
669 NYSE DNMR Tue, Jan 24, 2023 2.20 2.33 2.19 2.22
668 NYSE DNMR Mon, Jan 23, 2023 2.24 2.32 2.17 2.26
667 NYSE DNMR Fri, Jan 20, 2023 2.14 2.30 2.06 2.22
666 NYSE DNMR Thu, Jan 19, 2023 2.10 2.16 2.02 2.10
665 NYSE DNMR Wed, Jan 18, 2023 2.27 2.33 2.06 2.09
664 NYSE DNMR Tue, Jan 17, 2023 2.17 2.24 2.09 2.23
663 NYSE DNMR Fri, Jan 13, 2023 2.11 2.34 2.07 2.15
662 NYSE DNMR Thu, Jan 12, 2023 2.09 2.15 1.99 2.11
661 NYSE DNMR Wed, Jan 11, 2023 1.97 2.10 1.93 2.09
660 NYSE DNMR Tue, Jan 10, 2023 1.91 1.98 1.85 1.91
659 NYSE DNMR Mon, Jan 9, 2023 1.80 2.09 1.79 1.92
658 NYSE DNMR Fri, Jan 6, 2023 1.72 1.75 1.61 1.73
657 NYSE DNMR Thu, Jan 5, 2023 1.82 1.83 1.69 1.69
656 NYSE DNMR Wed, Jan 4, 2023 1.82 1.93 1.80 1.84
655 NYSE DNMR Tue, Jan 3, 2023 1.82 1.91 1.76 1.80
654 NYSE DNMR Fri, Dec 30, 2022 1.68 1.87 1.66 1.79
653 NYSE DNMR Thu, Dec 29, 2022 1.61 1.75 1.61 1.71
652 NYSE DNMR Wed, Dec 28, 2022 1.60 1.66 1.60 1.61
651 NYSE DNMR Tue, Dec 27, 2022 1.64 1.66 1.57 1.61
650 NYSE DNMR Fri, Dec 23, 2022 1.68 1.70 1.60 1.67
649 NYSE DNMR Thu, Dec 22, 2022 1.72 1.74 1.60 1.69
648 NYSE DNMR Wed, Dec 21, 2022 1.71 1.87 1.69 1.78
647 NYSE DNMR Tue, Dec 20, 2022 1.65 1.74 1.59 1.72
646 NYSE DNMR Mon, Dec 19, 2022 1.71 1.73 1.63 1.65
645 NYSE DNMR Fri, Dec 16, 2022 1.86 1.87 1.68 1.71
644 NYSE DNMR Thu, Dec 15, 2022 1.93 1.98 1.86 1.86
643 NYSE DNMR Wed, Dec 14, 2022 1.95 2.02 1.90 2.00
642 NYSE DNMR Tue, Dec 13, 2022 2.00 2.10 1.85 1.94
641 NYSE DNMR Mon, Dec 12, 2022 2.01 2.03 1.82 1.93
640 NYSE DNMR Fri, Dec 9, 2022 2.04 2.09 1.98 2.03
639 NYSE DNMR Thu, Dec 8, 2022 1.98 2.08 1.91 2.08
638 NYSE DNMR Wed, Dec 7, 2022 2.01 2.02 1.88 1.93
637 NYSE DNMR Tue, Dec 6, 2022 2.22 2.25 2.00 2.01
636 NYSE DNMR Mon, Dec 5, 2022 2.24 2.30 2.21 2.22
635 NYSE DNMR Fri, Dec 2, 2022 2.32 2.34 2.20 2.25
634 NYSE DNMR Thu, Dec 1, 2022 2.69 2.76 2.31 2.32
633 NYSE DNMR Wed, Nov 30, 2022 2.76 2.77 2.51 2.66
632 NYSE DNMR Tue, Nov 29, 2022 2.64 2.80 2.61 2.76
631 NYSE DNMR Mon, Nov 28, 2022 2.75 2.83 2.62 2.65
630 NYSE DNMR Fri, Nov 25, 2022 2.67 2.79 2.62 2.79
629 NYSE DNMR Wed, Nov 23, 2022 2.74 2.80 2.59 2.68
628 NYSE DNMR Tue, Nov 22, 2022 2.53 2.83 2.42 2.72
627 NYSE DNMR Mon, Nov 21, 2022 2.59 2.71 2.45 2.49
626 NYSE DNMR Fri, Nov 18, 2022 2.93 2.93 2.60 2.60
625 NYSE DNMR Thu, Nov 17, 2022 2.68 2.85 2.64 2.84
624 NYSE DNMR Wed, Nov 16, 2022 2.94 2.97 2.72 2.78
623 NYSE DNMR Tue, Nov 15, 2022 2.94 3.24 2.91 3.03
622 NYSE DNMR Mon, Nov 14, 2022 2.91 2.96 2.81 2.82
621 NYSE DNMR Fri, Nov 11, 2022 2.73 3.00 2.65 3.00
620 NYSE DNMR Thu, Nov 10, 2022 2.66 2.79 2.58 2.73
619 NYSE DNMR Wed, Nov 9, 2022 2.31 2.91 2.31 2.52
618 NYSE DNMR Tue, Nov 8, 2022 2.45 2.50 2.30 2.45
617 NYSE DNMR Mon, Nov 7, 2022 2.62 2.63 2.33 2.43
616 NYSE DNMR Fri, Nov 4, 2022 2.68 2.69 2.47 2.57
615 NYSE DNMR Thu, Nov 3, 2022 2.49 2.63 2.46 2.58
614 NYSE DNMR Wed, Nov 2, 2022 2.77 2.79 2.55 2.55
613 NYSE DNMR Tue, Nov 1, 2022 2.65 2.83 2.59 2.80
612 NYSE DNMR Mon, Oct 31, 2022 2.46 2.67 2.40 2.62
611 NYSE DNMR Fri, Oct 28, 2022 2.36 2.45 2.29 2.45
610 NYSE DNMR Thu, Oct 27, 2022 2.50 2.56 2.36 2.37
609 NYSE DNMR Wed, Oct 26, 2022 2.37 2.62 2.30 2.50
608 NYSE DNMR Tue, Oct 25, 2022 2.15 2.49 2.15 2.39
607 NYSE DNMR Mon, Oct 24, 2022 2.26 2.26 2.10 2.20
606 NYSE DNMR Fri, Oct 21, 2022 2.17 2.28 2.12 2.26
605 NYSE DNMR Thu, Oct 20, 2022 2.27 2.36 2.16 2.18
604 NYSE DNMR Wed, Oct 19, 2022 2.34 2.39 2.25 2.28
603 NYSE DNMR Tue, Oct 18, 2022 2.50 2.51 2.32 2.39
602 NYSE DNMR Mon, Oct 17, 2022 2.47 2.52 2.43 2.45
601 NYSE DNMR Fri, Oct 14, 2022 2.68 2.69 2.36 2.38
600 NYSE DNMR Thu, Oct 13, 2022 2.45 2.70 2.36 2.63
599 NYSE DNMR Wed, Oct 12, 2022 2.57 2.61 2.35 2.60
598 NYSE DNMR Tue, Oct 11, 2022 2.46 2.54 2.40 2.47
597 NYSE DNMR Mon, Oct 10, 2022 2.65 2.66 2.46 2.51
596 NYSE DNMR Fri, Oct 7, 2022 2.85 2.88 2.58 2.61
595 NYSE DNMR Thu, Oct 6, 2022 2.93 3.04 2.86 2.87
594 NYSE DNMR Wed, Oct 5, 2022 2.94 3.02 2.86 2.92
593 NYSE DNMR Tue, Oct 4, 2022 3.02 3.09 2.96 3.04
592 NYSE DNMR Mon, Oct 3, 2022 3.02 3.02 2.86 2.91
591 NYSE DNMR Fri, Sep 30, 2022 2.89 3.14 2.85 2.95
590 NYSE DNMR Thu, Sep 29, 2022 3.04 3.06 2.85 2.90
589 NYSE DNMR Wed, Sep 28, 2022 3.00 3.18 2.93 3.13
588 NYSE DNMR Tue, Sep 27, 2022 3.06 3.13 2.84 3.01
587 NYSE DNMR Mon, Sep 26, 2022 3.05 3.32 2.92 2.93
586 NYSE DNMR Fri, Sep 23, 2022 3.18 3.24 3.03 3.11
585 NYSE DNMR Thu, Sep 22, 2022 3.55 3.57 3.22 3.26
584 NYSE DNMR Wed, Sep 21, 2022 3.56 3.72 3.49 3.53
583 NYSE DNMR Tue, Sep 20, 2022 3.65 3.65 3.47 3.51
582 NYSE DNMR Mon, Sep 19, 2022 3.68 3.77 3.57 3.68
581 NYSE DNMR Fri, Sep 16, 2022 3.80 3.86 3.70 3.76
580 NYSE DNMR Thu, Sep 15, 2022 4.00 4.14 3.85 3.91
579 NYSE DNMR Wed, Sep 14, 2022 4.07 4.07 3.93 4.05
578 NYSE DNMR Tue, Sep 13, 2022 4.01 4.17 3.97 4.05
577 NYSE DNMR Mon, Sep 12, 2022 4.38 4.44 4.17 4.24
576 NYSE DNMR Fri, Sep 9, 2022 4.20 4.41 4.15 4.32
575 NYSE DNMR Thu, Sep 8, 2022 4.14 4.17 3.90 4.13
574 NYSE DNMR Wed, Sep 7, 2022 4.07 4.34 4.07 4.31
573 NYSE DNMR Tue, Sep 6, 2022 4.12 4.24 4.03 4.16
572 NYSE DNMR Fri, Sep 2, 2022 4.37 4.37 4.00 4.03
571 NYSE DNMR Thu, Sep 1, 2022 4.31 4.41 4.16 4.25
570 NYSE DNMR Wed, Aug 31, 2022 4.38 4.48 4.25 4.45
569 NYSE DNMR Tue, Aug 30, 2022 4.45 4.47 4.24 4.29
568 NYSE DNMR Mon, Aug 29, 2022 4.43 4.58 4.39 4.40
567 NYSE DNMR Fri, Aug 26, 2022 4.69 4.74 4.38 4.48
566 NYSE DNMR Thu, Aug 25, 2022 4.80 5.08 4.80 5.01
565 NYSE DNMR Wed, Aug 24, 2022 4.39 4.75 4.38 4.73
564 NYSE DNMR Tue, Aug 23, 2022 4.47 4.59 4.31 4.35
563 NYSE DNMR Mon, Aug 22, 2022 4.61 4.64 4.33 4.40
562 NYSE DNMR Fri, Aug 19, 2022 5.00 5.06 4.68 4.77
561 NYSE DNMR Thu, Aug 18, 2022 5.12 5.37 5.04 5.20
560 NYSE DNMR Wed, Aug 17, 2022 5.34 5.49 5.01 5.13
559 NYSE DNMR Tue, Aug 16, 2022 5.24 5.79 4.98 5.47
558 NYSE DNMR Mon, Aug 15, 2022 5.50 5.73 5.27 5.29
557 NYSE DNMR Fri, Aug 12, 2022 4.85 5.69 4.82 5.66
556 NYSE DNMR Thu, Aug 11, 2022 4.89 4.93 4.70 4.81
555 NYSE DNMR Wed, Aug 10, 2022 4.25 4.89 4.12 4.88
554 NYSE DNMR Tue, Aug 9, 2022 4.62 4.65 3.96 4.07
553 NYSE DNMR Mon, Aug 8, 2022 4.80 5.13 4.65 4.68
552 NYSE DNMR Fri, Aug 5, 2022 4.68 4.88 4.61 4.73
551 NYSE DNMR Thu, Aug 4, 2022 4.88 4.88 4.69 4.82
550 NYSE DNMR Wed, Aug 3, 2022 4.53 4.84 4.48 4.83
549 NYSE DNMR Tue, Aug 2, 2022 4.34 4.54 4.30 4.44
548 NYSE DNMR Mon, Aug 1, 2022 4.54 4.60 4.44 4.46
547 NYSE DNMR Fri, Jul 29, 2022 4.64 4.75 4.52 4.62
546 NYSE DNMR Thu, Jul 28, 2022 4.68 4.84 4.57 4.71
545 NYSE DNMR Wed, Jul 27, 2022 4.42 4.75 4.37 4.68
544 NYSE DNMR Tue, Jul 26, 2022 4.55 4.55 4.33 4.33
543 NYSE DNMR Mon, Jul 25, 2022 4.66 4.66 4.32 4.62
542 NYSE DNMR Fri, Jul 22, 2022 5.10 5.10 4.56 4.61
541 NYSE DNMR Thu, Jul 21, 2022 5.20 5.30 5.01 5.07
540 NYSE DNMR Wed, Jul 20, 2022 5.16 5.45 5.11 5.31
539 NYSE DNMR Tue, Jul 19, 2022 5.09 5.16 4.97 5.15
538 NYSE DNMR Mon, Jul 18, 2022 5.09 5.35 4.95 5.01
537 NYSE DNMR Fri, Jul 15, 2022 5.05 5.08 4.61 5.01
536 NYSE DNMR Thu, Jul 14, 2022 5.09 5.12 4.80 4.95
535 NYSE DNMR Wed, Jul 13, 2022 4.67 5.28 4.60 5.24
534 NYSE DNMR Tue, Jul 12, 2022 4.78 4.90 4.61 4.85
533 NYSE DNMR Mon, Jul 11, 2022 5.00 5.13 4.76 4.78
532 NYSE DNMR Fri, Jul 8, 2022 5.27 5.31 5.06 5.10
531 NYSE DNMR Thu, Jul 7, 2022 5.27 5.39 5.13 5.37
530 NYSE DNMR Wed, Jul 6, 2022 5.12 5.28 5.04 5.21
529 NYSE DNMR Tue, Jul 5, 2022 4.58 5.13 4.46 5.13
528 NYSE DNMR Fri, Jul 1, 2022 4.61 4.76 4.47 4.72
527 NYSE DNMR Thu, Jun 30, 2022 4.93 4.99 4.46 4.56
526 NYSE DNMR Wed, Jun 29, 2022 5.38 5.42 4.97 5.11
525 NYSE DNMR Tue, Jun 28, 2022 5.74 5.92 5.41 5.50
524 NYSE DNMR Mon, Jun 27, 2022 5.20 5.84 5.01 5.81
523 NYSE DNMR Fri, Jun 24, 2022 5.20 5.35 5.06 5.20
522 NYSE DNMR Thu, Jun 23, 2022 4.62 5.18 4.62 5.14
521 NYSE DNMR Wed, Jun 22, 2022 4.25 4.67 4.21 4.63
520 NYSE DNMR Tue, Jun 21, 2022 4.15 4.38 4.09 4.38
519 NYSE DNMR Fri, Jun 17, 2022 3.84 4.09 3.73 4.09
518 NYSE DNMR Thu, Jun 16, 2022 3.80 3.88 3.65 3.77
517 NYSE DNMR Wed, Jun 15, 2022 3.79 4.12 3.74 4.07
516 NYSE DNMR Tue, Jun 14, 2022 3.53 3.80 3.45 3.80
515 NYSE DNMR Mon, Jun 13, 2022 3.60 3.66 3.42 3.49
514 NYSE DNMR Fri, Jun 10, 2022 3.83 3.89 3.70 3.80
513 NYSE DNMR Thu, Jun 9, 2022 4.08 4.08 3.89 3.90
512 NYSE DNMR Wed, Jun 8, 2022 3.99 4.27 3.95 4.08
511 NYSE DNMR Tue, Jun 7, 2022 3.93 4.05 3.87 4.02
510 NYSE DNMR Mon, Jun 6, 2022 4.10 4.18 3.85 4.04
509 NYSE DNMR Fri, Jun 3, 2022 4.07 4.16 3.94 4.05
508 NYSE DNMR Thu, Jun 2, 2022 4.16 4.32 4.00 4.19
507 NYSE DNMR Wed, Jun 1, 2022 4.39 4.44 4.15 4.16
506 NYSE DNMR Tue, May 31, 2022 4.79 4.81 4.28 4.39
505 NYSE DNMR Fri, May 27, 2022 4.56 4.80 4.56 4.76
504 NYSE DNMR Thu, May 26, 2022 4.16 4.60 4.12 4.49
503 NYSE DNMR Wed, May 25, 2022 4.00 4.15 3.93 4.13
502 NYSE DNMR Tue, May 24, 2022 4.24 4.30 3.95 3.98
501 NYSE DNMR Mon, May 23, 2022 4.22 4.41 4.10 4.41
500 NYSE DNMR Fri, May 20, 2022 4.80 4.88 4.01 4.19
499 NYSE DNMR Thu, May 19, 2022 4.35 4.94 4.35 4.74
498 NYSE DNMR Wed, May 18, 2022 4.42 5.00 4.28 4.39
497 NYSE DNMR Tue, May 17, 2022 4.17 4.44 4.06 4.44
496 NYSE DNMR Mon, May 16, 2022 3.94 4.28 3.92 4.04
495 NYSE DNMR Fri, May 13, 2022 3.51 4.09 3.46 3.98
494 NYSE DNMR Thu, May 12, 2022 3.45 3.56 3.15 3.34
493 NYSE DNMR Wed, May 11, 2022 3.86 4.15 3.42 3.46
492 NYSE DNMR Tue, May 10, 2022 4.15 4.15 3.55 3.55
491 NYSE DNMR Mon, May 9, 2022 4.24 4.25 3.96 4.01
490 NYSE DNMR Fri, May 6, 2022 4.36 4.55 4.12 4.43
489 NYSE DNMR Thu, May 5, 2022 4.59 4.73 4.29 4.43
488 NYSE DNMR Wed, May 4, 2022 4.56 4.74 4.20 4.73
487 NYSE DNMR Tue, May 3, 2022 4.21 4.64 4.11 4.53
486 NYSE DNMR Mon, May 2, 2022 3.89 4.28 3.82 4.28
485 NYSE DNMR Fri, Apr 29, 2022 4.15 4.32 3.89 3.92
484 NYSE DNMR Thu, Apr 28, 2022 4.02 4.20 3.83 4.19
483 NYSE DNMR Wed, Apr 27, 2022 4.24 4.34 3.95 3.99
482 NYSE DNMR Tue, Apr 26, 2022 4.40 4.41 4.15 4.18
481 NYSE DNMR Mon, Apr 25, 2022 4.32 4.51 4.30 4.42
480 NYSE DNMR Fri, Apr 22, 2022 4.55 4.80 4.34 4.42
479 NYSE DNMR Thu, Apr 21, 2022 5.01 5.20 4.57 4.60
478 NYSE DNMR Wed, Apr 20, 2022 5.35 5.39 4.82 4.90
477 NYSE DNMR Tue, Apr 19, 2022 5.17 5.44 5.03 5.36
476 NYSE DNMR Mon, Apr 18, 2022 5.00 5.12 4.75 5.11
475 NYSE DNMR Thu, Apr 14, 2022 5.40 5.44 4.98 5.00
474 NYSE DNMR Wed, Apr 13, 2022 5.41 5.43 5.21 5.36
473 NYSE DNMR Tue, Apr 12, 2022 5.28 5.54 5.08 5.45
472 NYSE DNMR Mon, Apr 11, 2022 5.16 5.34 4.96 5.19
471 NYSE DNMR Fri, Apr 8, 2022 5.65 5.65 5.27 5.28
470 NYSE DNMR Thu, Apr 7, 2022 5.80 5.98 5.32 5.63
469 NYSE DNMR Wed, Apr 6, 2022 5.89 5.95 5.43 5.74
468 NYSE DNMR Tue, Apr 5, 2022 6.51 6.59 5.92 6.04
467 NYSE DNMR Mon, Apr 4, 2022 5.87 6.65 5.86 6.53
466 NYSE DNMR Fri, Apr 1, 2022 6.00 6.04 5.65 5.83
465 NYSE DNMR Thu, Mar 31, 2022 6.11 6.13 5.74 5.86
464 NYSE DNMR Wed, Mar 30, 2022 6.22 6.63 5.91 6.05
463 NYSE DNMR Tue, Mar 29, 2022 5.83 6.78 5.77 6.37
462 NYSE DNMR Mon, Mar 28, 2022 5.80 5.95 5.55 5.74
461 NYSE DNMR Fri, Mar 25, 2022 5.97 5.97 5.28 5.76
460 NYSE DNMR Thu, Mar 24, 2022 6.09 6.12 5.63 5.89
459 NYSE DNMR Wed, Mar 23, 2022 5.85 6.49 5.78 6.00
458 NYSE DNMR Tue, Mar 22, 2022 5.78 6.27 5.69 5.94
457 NYSE DNMR Mon, Mar 21, 2022 5.60 5.83 5.38 5.72
456 NYSE DNMR Fri, Mar 18, 2022 4.82 5.66 4.80 5.66
455 NYSE DNMR Thu, Mar 17, 2022 4.20 4.89 4.17 4.87
454 NYSE DNMR Wed, Mar 16, 2022 4.04 4.41 4.03 4.34
453 NYSE DNMR Tue, Mar 15, 2022 3.42 4.00 3.26 3.99
452 NYSE DNMR Mon, Mar 14, 2022 3.55 3.59 3.27 3.41
451 NYSE DNMR Fri, Mar 11, 2022 3.76 3.76 3.55 3.56
450 NYSE DNMR Thu, Mar 10, 2022 4.00 4.06 3.60 3.65
449 NYSE DNMR Wed, Mar 9, 2022 4.15 4.33 3.94 4.06
448 NYSE DNMR Tue, Mar 8, 2022 3.93 4.16 3.76 3.97
447 NYSE DNMR Mon, Mar 7, 2022 4.22 4.33 3.92 3.93
446 NYSE DNMR Fri, Mar 4, 2022 4.75 4.83 4.12 4.16
445 NYSE DNMR Thu, Mar 3, 2022 4.60 4.98 4.55 4.86
444 NYSE DNMR Wed, Mar 2, 2022 4.71 4.80 4.43 4.58
443 NYSE DNMR Tue, Mar 1, 2022 4.16 4.94 4.14 4.77
442 NYSE DNMR Mon, Feb 28, 2022 3.95 4.12 3.84 3.98
441 NYSE DNMR Fri, Feb 25, 2022 3.92 3.96 3.62 3.94
440 NYSE DNMR Thu, Feb 24, 2022 3.11 3.80 3.09 3.79
439 NYSE DNMR Wed, Feb 23, 2022 3.58 3.64 3.29 3.33
438 NYSE DNMR Tue, Feb 22, 2022 3.65 3.74 3.44 3.45
437 NYSE DNMR Fri, Feb 18, 2022 3.88 3.98 3.63 3.67
436 NYSE DNMR Thu, Feb 17, 2022 4.15 4.19 3.88 3.90
435 NYSE DNMR Wed, Feb 16, 2022 4.02 4.29 4.00 4.24
434 NYSE DNMR Tue, Feb 15, 2022 3.81 4.27 3.80 4.07
433 NYSE DNMR Mon, Feb 14, 2022 3.72 3.90 3.59 3.66
432 NYSE DNMR Fri, Feb 11, 2022 3.96 4.06 3.61 3.71
431 NYSE DNMR Thu, Feb 10, 2022 4.11 4.41 3.95 3.95
430 NYSE DNMR Wed, Feb 9, 2022 4.01 4.44 3.88 4.30
429 NYSE DNMR Tue, Feb 8, 2022 3.90 4.07 3.84 3.89
428 NYSE DNMR Mon, Feb 7, 2022 4.15 4.30 3.85 3.88
427 NYSE DNMR Fri, Feb 4, 2022 4.15 4.27 3.97 4.08
426 NYSE DNMR Thu, Feb 3, 2022 4.57 4.60 4.05 4.06
425 NYSE DNMR Wed, Feb 2, 2022 5.22 5.27 4.63 4.63
424 NYSE DNMR Tue, Feb 1, 2022 5.20 5.41 4.97 5.22
423 NYSE DNMR Mon, Jan 31, 2022 4.63 5.20 4.60 5.01
422 NYSE DNMR Fri, Jan 28, 2022 4.43 4.62 4.26 4.60
421 NYSE DNMR Thu, Jan 27, 2022 4.59 4.67 4.31 4.36
420 NYSE DNMR Wed, Jan 26, 2022 5.25 5.29 4.48 4.52
419 NYSE DNMR Tue, Jan 25, 2022 4.71 4.99 4.61 4.86
418 NYSE DNMR Mon, Jan 24, 2022 4.30 4.88 3.97 4.86
417 NYSE DNMR Fri, Jan 21, 2022 4.84 5.00 4.53 4.54
416 NYSE DNMR Thu, Jan 20, 2022 5.56 5.62 4.90 4.91
415 NYSE DNMR Wed, Jan 19, 2022 6.01 6.01 5.26 5.40
414 NYSE DNMR Tue, Jan 18, 2022 6.29 6.32 5.92 5.93
413 NYSE DNMR Fri, Jan 14, 2022 6.65 6.72 6.31 6.64
412 NYSE DNMR Thu, Jan 13, 2022 7.19 7.24 6.65 6.68
411 NYSE DNMR Wed, Jan 12, 2022 7.47 7.73 7.12 7.12
410 NYSE DNMR Tue, Jan 11, 2022 7.25 7.58 7.04 7.33
409 NYSE DNMR Mon, Jan 10, 2022 7.46 7.47 6.97 7.22
408 NYSE DNMR Fri, Jan 7, 2022 7.57 7.95 7.43 7.55
407 NYSE DNMR Thu, Jan 6, 2022 7.84 7.96 7.23 7.51
406 NYSE DNMR Wed, Jan 5, 2022 8.34 8.45 7.58 7.72
405 NYSE DNMR Tue, Jan 4, 2022 9.02 9.12 8.28 8.43
404 NYSE DNMR Mon, Jan 3, 2022 8.70 9.35 8.61 8.86
403 NYSE DNMR Fri, Dec 31, 2021 8.60 8.87 8.43 8.52
402 NYSE DNMR Thu, Dec 30, 2021 8.14 9.10 8.13 8.73
401 NYSE DNMR Wed, Dec 29, 2021 8.41 8.45 8.02 8.20
400 NYSE DNMR Tue, Dec 28, 2021 8.58 8.83 8.33 8.46
399 NYSE DNMR Mon, Dec 27, 2021 8.84 8.85 8.57 8.67
398 NYSE DNMR Thu, Dec 23, 2021 8.75 9.12 8.60 8.97
397 NYSE DNMR Wed, Dec 22, 2021 8.54 9.00 8.45 8.74
396 NYSE DNMR Tue, Dec 21, 2021 8.50 8.85 8.44 8.72
395 NYSE DNMR Mon, Dec 20, 2021 8.51 8.61 8.18 8.40
394 NYSE DNMR Fri, Dec 17, 2021 8.48 9.10 8.20 8.90
393 NYSE DNMR Thu, Dec 16, 2021 9.06 9.14 8.34 8.46
392 NYSE DNMR Wed, Dec 15, 2021 11.00 11.02 10.33 10.59
391 NYSE DNMR Tue, Dec 14, 2021 10.87 11.43 10.77 10.89
390 NYSE DNMR Mon, Dec 13, 2021 11.97 12.02 11.03 11.18
389 NYSE DNMR Fri, Dec 10, 2021 12.30 12.69 11.96 12.17
388 NYSE DNMR Thu, Dec 9, 2021 12.72 13.09 12.19 12.22
387 NYSE DNMR Wed, Dec 8, 2021 12.80 13.20 12.32 12.93
386 NYSE DNMR Tue, Dec 7, 2021 12.07 13.13 12.07 12.72
385 NYSE DNMR Mon, Dec 6, 2021 10.97 11.80 10.27 11.69
384 NYSE DNMR Fri, Dec 3, 2021 11.73 11.85 10.71 11.13
383 NYSE DNMR Thu, Dec 2, 2021 11.87 12.40 11.20 11.73
382 NYSE DNMR Wed, Dec 1, 2021 13.48 13.53 11.53 11.54
381 NYSE DNMR Tue, Nov 30, 2021 13.94 14.15 13.02 13.34
380 NYSE DNMR Mon, Nov 29, 2021 13.68 14.22 13.05 14.13
379 NYSE DNMR Fri, Nov 26, 2021 13.29 13.98 13.22 13.89
378 NYSE DNMR Wed, Nov 24, 2021 13.45 14.09 13.19 13.90
377 NYSE DNMR Tue, Nov 23, 2021 13.99 14.13 13.03 13.37
376 NYSE DNMR Mon, Nov 22, 2021 14.50 14.66 13.42 13.68
375 NYSE DNMR Fri, Nov 19, 2021 14.37 14.89 14.37 14.50
374 NYSE DNMR Thu, Nov 18, 2021 15.84 15.92 13.80 14.34
373 NYSE DNMR Wed, Nov 17, 2021 14.89 16.20 14.89 16.20
372 NYSE DNMR Tue, Nov 16, 2021 16.02 16.03 13.96 14.76
371 NYSE DNMR Mon, Nov 15, 2021 17.98 18.07 17.36 17.73
370 NYSE DNMR Fri, Nov 12, 2021 17.68 18.20 17.42 17.99
369 NYSE DNMR Thu, Nov 11, 2021 18.04 18.55 17.46 17.60
368 NYSE DNMR Wed, Nov 10, 2021 18.38 19.45 17.77 17.78
367 NYSE DNMR Tue, Nov 9, 2021 19.62 19.80 18.11 18.96
366 NYSE DNMR Mon, Nov 8, 2021 19.34 20.40 19.01 19.90
365 NYSE DNMR Fri, Nov 5, 2021 19.90 20.28 18.95 18.99
364 NYSE DNMR Thu, Nov 4, 2021 19.25 20.20 18.21 19.98
363 NYSE DNMR Wed, Nov 3, 2021 17.76 19.94 17.74 19.31
362 NYSE DNMR Tue, Nov 2, 2021 17.65 17.98 16.72 17.97
361 NYSE DNMR Mon, Nov 1, 2021 15.00 17.80 15.00 17.77
360 NYSE DNMR Fri, Oct 29, 2021 14.77 15.08 14.53 14.76
359 NYSE DNMR Thu, Oct 28, 2021 14.68 14.89 14.48 14.78
358 NYSE DNMR Wed, Oct 27, 2021 14.85 14.87 14.40 14.56
357 NYSE DNMR Tue, Oct 26, 2021 14.90 15.22 14.56 14.81
356 NYSE DNMR Mon, Oct 25, 2021 14.87 15.22 14.49 14.97
355 NYSE DNMR Fri, Oct 22, 2021 15.75 15.86 14.58 14.73
354 NYSE DNMR Thu, Oct 21, 2021 15.23 16.57 15.12 15.74
353 NYSE DNMR Wed, Oct 20, 2021 13.84 16.12 13.59 14.57
352 NYSE DNMR Tue, Oct 19, 2021 13.50 14.17 13.40 13.77
351 NYSE DNMR Mon, Oct 18, 2021 14.25 14.32 13.39 13.42
350 NYSE DNMR Fri, Oct 15, 2021 14.81 14.83 14.32 14.42
349 NYSE DNMR Thu, Oct 14, 2021 14.69 14.86 14.35 14.50
348 NYSE DNMR Wed, Oct 13, 2021 14.69 14.72 14.37 14.47
347 NYSE DNMR Tue, Oct 12, 2021 14.95 14.97 14.41 14.54
346 NYSE DNMR Mon, Oct 11, 2021 14.96 15.40 14.84 14.86
345 NYSE DNMR Fri, Oct 8, 2021 15.23 15.30 14.91 15.01
344 NYSE DNMR Thu, Oct 7, 2021 15.50 15.72 15.03 15.28
343 NYSE DNMR Wed, Oct 6, 2021 15.01 15.30 14.68 15.15
342 NYSE DNMR Tue, Oct 5, 2021 15.17 15.65 14.93 15.30
341 NYSE DNMR Mon, Oct 4, 2021 16.52 16.52 15.13 15.15
340 NYSE DNMR Fri, Oct 1, 2021 16.43 16.79 15.90 16.73
339 NYSE DNMR Thu, Sep 30, 2021 16.46 17.00 16.29 16.34
338 NYSE DNMR Wed, Sep 29, 2021 16.87 17.12 16.03 16.26
337 NYSE DNMR Tue, Sep 28, 2021 17.71 17.99 16.43 16.63
336 NYSE DNMR Mon, Sep 27, 2021 17.12 18.44 17.00 18.06
335 NYSE DNMR Fri, Sep 24, 2021 17.04 17.59 16.89 17.01
334 NYSE DNMR Thu, Sep 23, 2021 16.35 17.68 16.28 17.44
333 NYSE DNMR Wed, Sep 22, 2021 17.11 17.11 15.57 15.84
332 NYSE DNMR Tue, Sep 21, 2021 15.99 16.34 15.69 15.75
331 NYSE DNMR Mon, Sep 20, 2021 15.72 16.30 15.37 15.83
330 NYSE DNMR Fri, Sep 17, 2021 16.48 17.08 15.75 16.65
329 NYSE DNMR Thu, Sep 16, 2021 15.24 16.58 14.85 16.56
328 NYSE DNMR Wed, Sep 15, 2021 17.05 17.77 14.05 14.73
327 NYSE DNMR Tue, Sep 14, 2021 17.89 18.10 16.80 17.24
326 NYSE DNMR Mon, Sep 13, 2021 17.50 18.45 17.01 17.85
325 NYSE DNMR Fri, Sep 10, 2021 18.60 18.70 17.39 17.43
324 NYSE DNMR Thu, Sep 9, 2021 18.30 19.47 18.27 18.52
323 NYSE DNMR Wed, Sep 8, 2021 18.31 19.15 17.70 18.65
322 NYSE DNMR Tue, Sep 7, 2021 20.50 20.70 17.95 18.01
321 NYSE DNMR Fri, Sep 3, 2021 20.63 20.78 19.82 20.56
320 NYSE DNMR Thu, Sep 2, 2021 20.76 21.38 20.20 20.77
319 NYSE DNMR Wed, Sep 1, 2021 19.54 21.08 19.28 20.87
318 NYSE DNMR Tue, Aug 31, 2021 19.50 19.76 18.80 19.54
317 NYSE DNMR Mon, Aug 30, 2021 20.34 20.53 18.57 19.57
316 NYSE DNMR Fri, Aug 27, 2021 18.53 20.48 18.53 20.10
315 NYSE DNMR Thu, Aug 26, 2021 18.40 19.27 18.18 18.71
314 NYSE DNMR Wed, Aug 25, 2021 18.25 19.49 17.80 18.72
313 NYSE DNMR Tue, Aug 24, 2021 16.65 18.00 16.52 17.99
312 NYSE DNMR Mon, Aug 23, 2021 15.11 16.58 14.95 16.41
311 NYSE DNMR Fri, Aug 20, 2021 14.16 15.20 13.88 15.02
310 NYSE DNMR Thu, Aug 19, 2021 14.82 14.86 13.82 14.08
309 NYSE DNMR Wed, Aug 18, 2021 14.79 16.05 13.80 15.37
308 NYSE DNMR Tue, Aug 17, 2021 14.57 15.35 13.56 15.02
307 NYSE DNMR Mon, Aug 16, 2021 15.35 15.35 13.07 13.27
306 NYSE DNMR Fri, Aug 13, 2021 15.68 15.73 14.96 15.47
305 NYSE DNMR Thu, Aug 12, 2021 16.28 16.37 15.53 15.86
304 NYSE DNMR Wed, Aug 11, 2021 17.18 17.23 15.57 16.23
303 NYSE DNMR Tue, Aug 10, 2021 17.40 17.59 17.01 17.26
302 NYSE DNMR Mon, Aug 9, 2021 17.00 17.88 16.72 17.29
301 NYSE DNMR Fri, Aug 6, 2021 17.25 17.75 16.93 17.10
300 NYSE DNMR Thu, Aug 5, 2021 15.84 17.08 15.64 16.89
299 NYSE DNMR Wed, Aug 4, 2021 16.08 16.55 15.50 15.65
298 NYSE DNMR Tue, Aug 3, 2021 16.38 16.53 15.72 16.36
297 NYSE DNMR Mon, Aug 2, 2021 17.04 17.18 15.98 16.37
296 NYSE DNMR Fri, Jul 30, 2021 17.12 17.50 16.47 16.68
295 NYSE DNMR Thu, Jul 29, 2021 18.68 19.09 16.31 16.74
294 NYSE DNMR Wed, Jul 28, 2021 17.78 18.66 17.75 18.57
293 NYSE DNMR Tue, Jul 27, 2021 18.74 18.98 17.60 17.73
292 NYSE DNMR Mon, Jul 26, 2021 18.14 18.58 17.62 18.48
291 NYSE DNMR Fri, Jul 23, 2021 19.24 19.45 18.14 18.24
290 NYSE DNMR Thu, Jul 22, 2021 19.96 19.99 18.70 19.25
289 NYSE DNMR Wed, Jul 21, 2021 19.87 20.52 19.71 19.78
288 NYSE DNMR Tue, Jul 20, 2021 19.28 19.96 18.88 19.66
287 NYSE DNMR Mon, Jul 19, 2021 18.90 20.35 18.48 19.25
286 NYSE DNMR Fri, Jul 16, 2021 20.00 20.35 19.03 19.16
285 NYSE DNMR Thu, Jul 15, 2021 21.25 21.66 19.12 19.61
284 NYSE DNMR Wed, Jul 14, 2021 23.04 23.13 20.93 21.18
283 NYSE DNMR Tue, Jul 13, 2021 24.63 24.69 22.80 22.87
282 NYSE DNMR Mon, Jul 12, 2021 24.89 25.06 23.87 24.93
281 NYSE DNMR Fri, Jul 9, 2021 24.80 25.20 23.88 25.00
280 NYSE DNMR Thu, Jul 8, 2021 22.49 24.43 22.28 24.42
279 NYSE DNMR Wed, Jul 7, 2021 25.35 25.75 23.03 23.36
278 NYSE DNMR Tue, Jul 6, 2021 26.27 27.19 24.81 25.29
277 NYSE DNMR Fri, Jul 2, 2021 24.74 26.68 24.41 26.55
276 NYSE DNMR Thu, Jul 1, 2021 25.17 25.35 23.92 24.52
275 NYSE DNMR Wed, Jun 30, 2021 24.85 25.32 23.80 25.05
274 NYSE DNMR Tue, Jun 29, 2021 26.21 26.32 24.51 24.63
273 NYSE DNMR Mon, Jun 28, 2021 24.54 27.13 24.50 25.53
272 NYSE DNMR Fri, Jun 25, 2021 25.13 25.44 24.30 24.56
271 NYSE DNMR Thu, Jun 24, 2021 23.99 25.32 23.90 24.98
270 NYSE DNMR Wed, Jun 23, 2021 22.73 24.07 22.66 23.67
269 NYSE DNMR Tue, Jun 22, 2021 23.50 23.64 22.11 22.54
268 NYSE DNMR Mon, Jun 21, 2021 22.96 23.90 22.48 23.23
267 NYSE DNMR Fri, Jun 18, 2021 23.60 23.87 22.08 22.73
266 NYSE DNMR Thu, Jun 17, 2021 23.45 24.50 22.91 23.56
265 NYSE DNMR Wed, Jun 16, 2021 22.93 24.32 22.71 23.53
264 NYSE DNMR Tue, Jun 15, 2021 23.08 23.53 22.20 23.07
263 NYSE DNMR Mon, Jun 14, 2021 24.94 25.36 22.85 22.99
262 NYSE DNMR Fri, Jun 11, 2021 25.20 26.00 24.58 24.81
261 NYSE DNMR Thu, Jun 10, 2021 26.78 27.17 24.57 24.83
260 NYSE DNMR Wed, Jun 9, 2021 28.60 29.45 26.14 26.16
259 NYSE DNMR Tue, Jun 8, 2021 28.33 29.50 27.92 28.99
258 NYSE DNMR Mon, Jun 7, 2021 25.50 28.14 24.83 27.66
257 NYSE DNMR Fri, Jun 4, 2021 24.69 25.19 23.67 25.19
256 NYSE DNMR Thu, Jun 3, 2021 24.33 25.75 23.46 24.42
255 NYSE DNMR Wed, Jun 2, 2021 21.95 25.70 21.46 24.42
254 NYSE DNMR Tue, Jun 1, 2021 22.45 22.97 21.13 21.88
253 NYSE DNMR Fri, May 28, 2021 23.50 23.56 21.72 22.18
252 NYSE DNMR Thu, May 27, 2021 21.20 23.34 20.92 23.28
251 NYSE DNMR Wed, May 26, 2021 20.71 21.56 20.68 20.79
250 NYSE DNMR Tue, May 25, 2021 21.14 21.69 20.48 20.73
249 NYSE DNMR Mon, May 24, 2021 22.26 22.54 20.72 21.03
248 NYSE DNMR Fri, May 21, 2021 20.14 23.05 19.35 21.96
247 NYSE DNMR Thu, May 20, 2021 20.80 21.13 20.07 20.27
246 NYSE DNMR Wed, May 19, 2021 19.35 20.18 18.82 20.02
245 NYSE DNMR Tue, May 18, 2021 17.60 20.77 17.15 19.84
244 NYSE DNMR Mon, May 17, 2021 17.50 18.02 16.75 17.80
243 NYSE DNMR Fri, May 14, 2021 16.43 18.22 16.41 17.72
242 NYSE DNMR Thu, May 13, 2021 16.00 17.66 15.90 16.20
241 NYSE DNMR Wed, May 12, 2021 16.71 16.84 15.64 15.89
240 NYSE DNMR Tue, May 11, 2021 15.64 17.19 15.38 16.90
239 NYSE DNMR Mon, May 10, 2021 17.95 18.56 16.30 16.61
238 NYSE DNMR Fri, May 7, 2021 17.78 18.65 17.07 17.45
237 NYSE DNMR Thu, May 6, 2021 20.06 20.23 17.50 17.66
236 NYSE DNMR Wed, May 5, 2021 22.14 21.29 20.35 20.85
235 NYSE DNMR Tue, May 4, 2021 23.05 23.34 20.27 22.14
234 NYSE DNMR Mon, May 3, 2021 25.57 26.42 23.40 23.63
233 NYSE DNMR Fri, Apr 30, 2021 25.78 26.74 25.19 25.55
232 NYSE DNMR Thu, Apr 29, 2021 26.26 26.70 24.73 25.87
231 NYSE DNMR Wed, Apr 28, 2021 26.76 27.08 25.20 26.46
230 NYSE DNMR Tue, Apr 27, 2021 28.10 28.10 26.25 27.09
229 NYSE DNMR Mon, Apr 26, 2021 24.29 28.18 24.03 27.26
228 NYSE DNMR Fri, Apr 23, 2021 22.86 24.93 22.25 23.85
227 NYSE DNMR Thu, Apr 22, 2021 25.20 25.95 20.85 22.99
226 NYSE DNMR Wed, Apr 21, 2021 24.58 26.00 23.75 25.00
225 NYSE DNMR Tue, Apr 20, 2021 26.08 26.17 23.35 24.26
224 NYSE DNMR Mon, Apr 19, 2021 31.60 31.61 25.61 25.99
223 NYSE DNMR Fri, Apr 16, 2021 31.40 32.02 30.51 31.51
222 NYSE DNMR Thu, Apr 15, 2021 33.30 33.67 31.62 32.18
221 NYSE DNMR Wed, Apr 14, 2021 31.77 33.39 31.10 32.81
220 NYSE DNMR Tue, Apr 13, 2021 33.47 33.71 31.51 32.12
219 NYSE DNMR Mon, Apr 12, 2021 34.85 34.85 33.15 33.17
218 NYSE DNMR Fri, Apr 9, 2021 36.75 36.95 33.74 34.36
217 NYSE DNMR Thu, Apr 8, 2021 37.55 38.09 36.70 37.07
216 NYSE DNMR Wed, Apr 7, 2021 38.34 38.43 36.25 37.00
215 NYSE DNMR Tue, Apr 6, 2021 37.72 39.71 37.72 38.33
214 NYSE DNMR Mon, Apr 5, 2021 38.76 40.16 37.78 38.13
213 NYSE DNMR Thu, Apr 1, 2021 39.10 39.41 37.10 37.52
212 NYSE DNMR Wed, Mar 31, 2021 35.09 40.21 34.36 37.75
211 NYSE DNMR Tue, Mar 30, 2021 32.20 34.15 30.36 34.15
210 NYSE DNMR Mon, Mar 29, 2021 38.75 39.37 36.60 36.84
209 NYSE DNMR Fri, Mar 26, 2021 38.22 39.86 36.56 38.67
208 NYSE DNMR Thu, Mar 25, 2021 37.19 39.75 36.45 37.92
207 NYSE DNMR Wed, Mar 24, 2021 43.52 45.14 39.65 40.19
206 NYSE DNMR Tue, Mar 23, 2021 41.00 44.67 40.05 44.26
205 NYSE DNMR Mon, Mar 22, 2021 49.98 50.81 42.60 43.55
204 NYSE DNMR Fri, Mar 19, 2021 49.00 51.37 47.70 49.98
203 NYSE DNMR Thu, Mar 18, 2021 47.49 50.01 46.81 47.84
202 NYSE DNMR Wed, Mar 17, 2021 44.27 48.12 43.73 46.45
201 NYSE DNMR Tue, Mar 16, 2021 47.51 48.31 45.23 46.63
200 NYSE DNMR Mon, Mar 15, 2021 43.72 46.85 43.59 45.41
199 NYSE DNMR Fri, Mar 12, 2021 38.01 42.22 37.55 41.84
198 NYSE DNMR Thu, Mar 11, 2021 39.00 41.91 38.00 39.12
197 NYSE DNMR Wed, Mar 10, 2021 35.87 37.99 35.55 37.09
196 NYSE DNMR Tue, Mar 9, 2021 35.50 37.97 34.28 34.58
195 NYSE DNMR Mon, Mar 8, 2021 33.18 35.92 31.70 33.92
194 NYSE DNMR Fri, Mar 5, 2021 34.06 34.70 29.56 32.80
193 NYSE DNMR Thu, Mar 4, 2021 33.11 35.18 28.47 33.18
192 NYSE DNMR Wed, Mar 3, 2021 38.75 39.50 32.36 34.24
191 NYSE DNMR Tue, Mar 2, 2021 41.06 41.58 38.07 38.15
190 NYSE DNMR Mon, Mar 1, 2021 40.49 42.99 39.16 40.19
189 NYSE DNMR Fri, Feb 26, 2021 38.87 40.00 36.20 38.13
188 NYSE DNMR Thu, Feb 25, 2021 41.81 43.44 37.74 38.91
187 NYSE DNMR Wed, Feb 24, 2021 43.00 43.92 40.44 41.50
186 NYSE DNMR Tue, Feb 23, 2021 42.85 45.26 38.00 41.79
185 NYSE DNMR Mon, Feb 22, 2021 47.20 49.17 45.64 46.26
184 NYSE DNMR Fri, Feb 19, 2021 45.50 49.79 44.56 49.36
183 NYSE DNMR Thu, Feb 18, 2021 44.00 45.34 43.10 43.87
182 NYSE DNMR Wed, Feb 17, 2021 47.69 48.73 43.66 46.03
181 NYSE DNMR Tue, Feb 16, 2021 58.00 58.20 52.02 52.98
180 NYSE DNMR Fri, Feb 12, 2021 58.00 60.65 56.28 57.81
179 NYSE DNMR Thu, Feb 11, 2021 64.00 64.56 55.60 59.56
178 NYSE DNMR Wed, Feb 10, 2021 64.00 66.30 58.01 64.29
177 NYSE DNMR Tue, Feb 9, 2021 56.99 61.75 54.74 61.40
176 NYSE DNMR Mon, Feb 8, 2021 58.20 62.54 54.65 55.79
175 NYSE DNMR Fri, Feb 5, 2021 50.00 57.76 48.01 56.59
174 NYSE DNMR Thu, Feb 4, 2021 46.70 50.56 45.50 48.76
173 NYSE DNMR Wed, Feb 3, 2021 44.60 46.97 43.64 45.82
172 NYSE DNMR Tue, Feb 2, 2021 43.64 44.60 42.32 43.93
171 NYSE DNMR Mon, Feb 1, 2021 46.26 46.48 42.01 43.00
170 NYSE DNMR Fri, Jan 29, 2021 46.19 48.45 41.41 42.50
169 NYSE DNMR Thu, Jan 28, 2021 50.00 50.50 45.10 48.51
168 NYSE DNMR Wed, Jan 27, 2021 47.04 50.14 45.50 50.00
167 NYSE DNMR Tue, Jan 26, 2021 42.94 49.34 41.07 48.00
166 NYSE DNMR Mon, Jan 25, 2021 43.80 45.59 40.00 42.56
165 NYSE DNMR Fri, Jan 22, 2021 38.50 41.41 38.01 39.39
164 NYSE DNMR Thu, Jan 21, 2021 37.25 39.87 36.12 37.96
163 NYSE DNMR Wed, Jan 20, 2021 31.43 36.37 30.70 34.35
162 NYSE DNMR Tue, Jan 19, 2021 29.91 31.67 29.16 29.79
161 NYSE DNMR Fri, Jan 15, 2021 27.40 29.20 27.27 28.09
160 NYSE DNMR Thu, Jan 14, 2021 26.00 29.85 25.96 27.75
159 NYSE DNMR Wed, Jan 13, 2021 25.26 26.15 24.87 25.51
158 NYSE DNMR Tue, Jan 12, 2021 25.67 26.25 24.65 25.13
157 NYSE DNMR Mon, Jan 11, 2021 25.82 26.00 24.75 25.04
156 NYSE DNMR Fri, Jan 8, 2021 27.00 27.74 25.27 25.76
155 NYSE DNMR Thu, Jan 7, 2021 26.20 26.73 25.51 25.99
154 NYSE DNMR Wed, Jan 6, 2021 24.49 26.92 23.58 24.97
153 NYSE DNMR Tue, Jan 5, 2021 21.51 22.76 20.95 22.76
152 NYSE DNMR Mon, Jan 4, 2021 24.80 24.80 20.22 22.41
151 NYSE DNMR Thu, Dec 31, 2020 25.33 25.43 23.49 23.51
150 NYSE DNMR Wed, Dec 30, 2020 30.50 31.00 23.60 23.80
149 NYSE DNMR Tue, Dec 29, 2020 26.00 26.50 22.03 24.20
148 NYSE DNMR Mon, Dec 28, 2020 24.37 28.12 21.26 24.65
147 NYSE DNMR Thu, Dec 24, 2020 22.70 22.70 20.90 22.15
146 NYSE DNMR Wed, Dec 23, 2020 21.24 22.92 20.00 22.71
145 NYSE DNMR Tue, Dec 22, 2020 19.23 21.37 19.08 20.19
144 NYSE DNMR Mon, Dec 21, 2020 19.50 19.50 17.05 18.42
143 NYSE DNMR Fri, Dec 18, 2020 16.63 18.00 16.50 18.00
142 NYSE DNMR Thu, Dec 17, 2020 16.82 17.50 16.45 17.39
141 NYSE DNMR Wed, Dec 16, 2020 16.55 17.65 16.43 16.76
140 NYSE DNMR Tue, Dec 15, 2020 15.51 17.81 15.51 17.03
139 NYSE DNMR Mon, Dec 14, 2020 15.00 15.88 15.00 15.76
138 NYSE DNMR Fri, Dec 11, 2020 15.75 16.23 14.80 15.15
137 NYSE DNMR Thu, Dec 10, 2020 14.50 16.48 14.02 16.00
136 NYSE DNMR Wed, Dec 9, 2020 16.90 16.91 13.95 14.31
135 NYSE DNMR Tue, Dec 8, 2020 16.05 16.26 15.30 15.31
134 NYSE DNMR Mon, Dec 7, 2020 14.70 16.25 14.26 15.36
133 NYSE DNMR Fri, Dec 4, 2020 14.12 14.48 13.77 14.20
132 NYSE DNMR Thu, Dec 3, 2020 13.55 14.60 13.55 13.77
131 NYSE DNMR Wed, Dec 2, 2020 12.65 13.50 12.65 13.30
130 NYSE DNMR Tue, Dec 1, 2020 13.40 13.50 12.37 12.76
129 NYSE DNMR Mon, Nov 30, 2020 12.32 12.72 12.00 12.50
128 NYSE DNMR Fri, Nov 27, 2020 11.84 12.00 11.55 11.76
127 NYSE DNMR Wed, Nov 25, 2020 11.60 11.64 11.40 11.49
126 NYSE DNMR Tue, Nov 24, 2020 11.65 11.89 11.38 11.55
125 NYSE DNMR Mon, Nov 23, 2020 11.70 12.00 11.49 11.57
124 NYSE DNMR Fri, Nov 20, 2020 11.50 11.69 11.29 11.55
123 NYSE DNMR Thu, Nov 19, 2020 11.09 11.50 11.09 11.40
122 NYSE DNMR Wed, Nov 18, 2020 11.12 11.59 11.00 11.21
121 NYSE DNMR Tue, Nov 17, 2020 11.00 11.00 10.78 10.97
120 NYSE DNMR Mon, Nov 16, 2020 11.17 11.18 10.96 11.01
119 NYSE DNMR Fri, Nov 13, 2020 11.07 11.08 10.85 10.88
118 NYSE DNMR Thu, Nov 12, 2020 10.80 11.05 10.73 10.77
117 NYSE DNMR Wed, Nov 11, 2020 11.01 11.17 10.80 10.80
116 NYSE DNMR Tue, Nov 10, 2020 11.15 11.18 10.86 10.87
115 NYSE DNMR Mon, Nov 9, 2020 11.75 11.75 11.01 11.05
114 NYSE DNMR Fri, Nov 6, 2020 11.48 11.50 11.30 11.42
113 NYSE DNMR Thu, Nov 5, 2020 11.32 11.52 11.24 11.44
112 NYSE DNMR Wed, Nov 4, 2020 11.46 11.46 11.22 11.39
111 NYSE DNMR Tue, Nov 3, 2020 11.20 11.50 11.05 11.40
110 NYSE DNMR Mon, Nov 2, 2020 11.15 11.15 10.79 11.05
109 NYSE DNMR Fri, Oct 30, 2020 10.98 10.99 10.50 10.99
108 NYSE DNMR Thu, Oct 29, 2020 10.81 11.00 10.57 10.78
107 NYSE DNMR Wed, Oct 28, 2020 10.75 11.11 10.50 10.75
106 NYSE DNMR Tue, Oct 27, 2020 11.14 11.14 10.85 10.86
105 NYSE DNMR Mon, Oct 26, 2020 11.50 11.52 10.59 10.95
104 NYSE DNMR Fri, Oct 23, 2020 11.50 11.58 11.40 11.40
103 NYSE DNMR Thu, Oct 22, 2020 11.45 11.64 11.20 11.45
102 NYSE DNMR Wed, Oct 21, 2020 11.43 11.65 11.04 11.48
101 NYSE DNMR Tue, Oct 20, 2020 11.70 11.70 11.42 11.50
100 NYSE DNMR Mon, Oct 19, 2020 11.75 11.75 11.42 11.50
99 NYSE DNMR Fri, Oct 16, 2020 11.10 11.94 11.00 11.65
98 NYSE DNMR Thu, Oct 15, 2020 10.85 11.05 10.75 10.90
97 NYSE DNMR Wed, Oct 14, 2020 10.60 10.85 10.45 10.85
96 NYSE DNMR Tue, Oct 13, 2020 10.45 10.58 10.40 10.55
95 NYSE DNMR Mon, Oct 12, 2020 10.35 10.52 10.31 10.42
94 NYSE DNMR Fri, Oct 9, 2020 10.30 10.30 10.05 10.25
93 NYSE DNMR Thu, Oct 8, 2020 10.30 10.30 10.11 10.14
92 NYSE DNMR Wed, Oct 7, 2020 10.30 10.30 10.19 10.22
91 NYSE DNMR Tue, Oct 6, 2020 10.35 10.39 10.20 10.25
90 NYSE DNMR Mon, Oct 5, 2020 10.60 10.60 10.08 10.25
89 NYSE DNMR Fri, Oct 2, 2020 10.20 10.25 10.20 10.25
88 NYSE DNMR Thu, Oct 1, 2020 10.03 10.21 10.03 10.21
87 NYSE DNMR Wed, Sep 30, 2020 10.06 10.12 10.06 10.08
86 NYSE DNMR Tue, Sep 29, 2020 10.15 10.21 10.15 10.16
85 NYSE DNMR Mon, Sep 28, 2020 10.28 10.28 10.15 10.20
84 NYSE DNMR Fri, Sep 25, 2020 10.06 10.10 10.05 10.10
83 NYSE DNMR Thu, Sep 24, 2020 10.05 10.08 10.04 10.04
82 NYSE DNMR Wed, Sep 23, 2020 10.08 10.13 10.00 10.12
81 NYSE DNMR Tue, Sep 22, 2020 10.06 10.20 10.00 10.11
80 NYSE DNMR Mon, Sep 21, 2020 10.15 10.19 9.75 9.75
79 NYSE DNMR Fri, Sep 18, 2020 10.15 10.20 10.15 10.20
78 NYSE DNMR Thu, Sep 17, 2020 10.14 10.19 10.14 10.15
77 NYSE DNMR Wed, Sep 16, 2020 10.08 10.12 10.04 10.12
76 NYSE DNMR Tue, Sep 15, 2020 10.05 10.08 10.00 10.08
75 NYSE DNMR Mon, Sep 14, 2020 9.95 10.06 9.95 10.05
74 NYSE DNMR Fri, Sep 11, 2020 10.00 10.06 9.99 10.05
73 NYSE DNMR Thu, Sep 10, 2020 10.00 10.00 9.96 9.99
72 NYSE DNMR Wed, Sep 9, 2020 9.94 10.01 9.94 10.01
71 NYSE DNMR Tue, Sep 8, 2020 9.95 9.95 9.90 9.95
70 NYSE DNMR Fri, Sep 4, 2020 9.88 10.04 9.84 9.95
69 NYSE DNMR Thu, Sep 3, 2020 9.82 9.85 9.80 9.85
68 NYSE DNMR Wed, Sep 2, 2020 9.85 9.85 9.82 9.85
67 NYSE DNMR Tue, Sep 1, 2020 0.00 0.00 0.00 9.83
66 NYSE DNMR Mon, Aug 31, 2020 9.83 9.83 9.83 9.83
65 NYSE DNMR Fri, Aug 28, 2020 9.80 9.80 9.80 9.80
64 NYSE DNMR Thu, Aug 27, 2020 9.80 9.80 9.75 9.75
63 NYSE DNMR Wed, Aug 26, 2020 9.83 9.83 9.80 9.81
62 NYSE DNMR Tue, Aug 25, 2020 9.87 9.87 9.85 9.85
61 NYSE DNMR Mon, Aug 24, 2020 9.86 9.88 9.85 9.87
60 NYSE DNMR Fri, Aug 21, 2020 9.85 9.86 9.85 9.85
59 NYSE DNMR Thu, Aug 20, 2020 9.90 9.91 9.85 9.85
58 NYSE DNMR Wed, Aug 19, 2020 9.90 9.95 9.90 9.92
57 NYSE DNMR Tue, Aug 18, 2020 9.93 9.95 9.90 9.90
56 NYSE DNMR Mon, Aug 17, 2020 10.00 10.00 9.87 9.87
55 NYSE DNMR Fri, Aug 14, 2020 9.95 10.00 9.95 10.00
54 NYSE DNMR Thu, Aug 13, 2020 0.00 0.00 0.00 9.95
53 NYSE DNMR Wed, Aug 12, 2020 10.03 10.03 9.95 9.95
52 NYSE DNMR Tue, Aug 11, 2020 10.05 10.05 9.95 9.95
51 NYSE DNMR Mon, Aug 10, 2020 9.98 9.98 9.97 9.98
50 NYSE DNMR Fri, Aug 7, 2020 10.02 10.03 10.02 10.03
49 NYSE DNMR Thu, Aug 6, 2020 10.00 10.03 9.98 9.98
48 NYSE DNMR Wed, Aug 5, 2020 10.05 10.05 10.00 10.02
47 NYSE DNMR Tue, Aug 4, 2020 10.00 10.08 10.00 10.02
46 NYSE DNMR Mon, Aug 3, 2020 10.09 10.10 10.00 10.00
45 NYSE DNMR Fri, Jul 31, 2020 10.10 10.10 10.00 10.00
44 NYSE DNMR Thu, Jul 30, 2020 10.03 10.05 10.03 10.03
43 NYSE DNMR Wed, Jul 29, 2020 10.13 10.13 10.02 10.03
42 NYSE DNMR Tue, Jul 28, 2020 9.91 10.01 9.90 10.01
41 NYSE DNMR Mon, Jul 27, 2020 10.21 10.22 9.96 10.22
40 NYSE DNMR Fri, Jul 24, 2020 9.95 10.00 9.95 9.96
39 NYSE DNMR Thu, Jul 23, 2020 10.05 10.05 9.94 10.00
38 NYSE DNMR Wed, Jul 22, 2020 10.15 10.15 10.06 10.06
37 NYSE DNMR Tue, Jul 21, 2020 10.07 10.10 10.07 10.08
36 NYSE DNMR Mon, Jul 20, 2020 10.17 10.17 10.07 10.07
35 NYSE DNMR Fri, Jul 17, 2020 10.11 10.12 10.11 10.12
34 NYSE DNMR Thu, Jul 16, 2020 9.91 10.08 9.89 10.00
33 NYSE DNMR Wed, Jul 15, 2020 9.87 9.99 9.86 9.96
32 NYSE DNMR Tue, Jul 14, 2020 9.89 9.92 9.85 9.88
31 NYSE DNMR Mon, Jul 13, 2020 9.86 9.94 9.86 9.93
30 NYSE DNMR Fri, Jul 10, 2020 9.85 9.85 9.80 9.82
29 NYSE DNMR Thu, Jul 9, 2020 9.84 9.84 9.84 9.84
28 NYSE DNMR Wed, Jul 8, 2020 0.00 0.00 0.00 9.84
27 NYSE DNMR Tue, Jul 7, 2020 9.77 9.84 9.77 9.84
26 NYSE DNMR Mon, Jul 6, 2020 9.85 9.85 9.77 9.77
25 NYSE DNMR Thu, Jul 2, 2020 9.81 9.85 9.79 9.82
24 NYSE DNMR Wed, Jul 1, 2020 9.76 9.77 9.75 9.75
23 NYSE DNMR Tue, Jun 30, 2020 9.86 9.86 9.75 9.80
22 NYSE DNMR Mon, Jun 29, 2020 9.82 9.88 9.77 9.77
21 NYSE DNMR Fri, Jun 26, 2020 9.90 9.90 9.75 9.81
20 NYSE DNMR Thu, Jun 25, 2020 9.90 9.90 9.77 9.80
19 NYSE DNMR Wed, Jun 24, 2020 9.84 9.84 9.80 9.80
18 NYSE DNMR Tue, Jun 23, 2020 9.69 9.81 9.69 9.75
17 NYSE DNMR Mon, Jun 22, 2020 9.75 9.75 9.69 9.69
16 NYSE DNMR Fri, Jun 19, 2020 0.00 0.00 0.00 9.68
15 NYSE DNMR Thu, Jun 18, 2020 9.72 9.72 9.66 9.68
14 NYSE DNMR Wed, Jun 17, 2020 9.70 9.95 9.63 9.65
13 NYSE DNMR Tue, Jun 16, 2020 9.70 9.70 9.65 9.65
12 NYSE DNMR Mon, Jun 15, 2020 9.61 9.72 9.61 9.65
11 NYSE DNMR Fri, Jun 12, 2020 9.70 9.73 9.63 9.63
10 NYSE DNMR Thu, Jun 11, 2020 9.77 9.77 9.69 9.69
9 NYSE DNMR Wed, Jun 10, 2020 9.78 9.78 9.68 9.69
8 NYSE DNMR Tue, Jun 9, 2020 9.72 9.72 9.72 9.72
7 NYSE DNMR Mon, Jun 8, 2020 9.78 9.79 9.72 9.72
6 NYSE DNMR Fri, Jun 5, 2020 9.75 9.75 9.75 9.75
5 NYSE DNMR Thu, Jun 4, 2020 9.75 9.79 9.74 9.74
4 NYSE DNMR Wed, Jun 3, 2020 9.72 9.72 9.63 9.63
3 NYSE DNMR Tue, Jun 2, 2020 9.65 9.66 9.65 9.66
2 NYSE DNMR Mon, Jun 1, 2020 9.63 9.66 9.63 9.66
1 NYSE DNMR Thu, May 28, 2020 9.60 9.85 9.60 9.65
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024