DNN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 31 2024 | 1.80 | -0.04 | -2.17% | 1.84 | 1.86 | 1.79 | 22,772,649 |
Dec 30 2024 | 1.84 | -0.03 | -1.60% | 1.87 | 1.88 | 1.83 | 19,892,713 |
Dec 27 2024 | 1.87 | -0.03 | -1.58% | 1.89 | 1.90 | 1.85 | 16,078,953 |
Dec 26 2024 | 1.90 | 0.02 | 1.06% | 1.89 | 1.94 | 1.868 | 7,424,569 |
Dec 24 2024 | 1.88 | -0.07 | -3.59% | 1.96 | 1.96 | 1.87 | 15,016,199 |
Dec 23 2024 | 1.95 | 0.06 | 3.17% | 1.89 | 1.95 | 1.89 | 12,558,254 |
Dec 20 2024 | 1.89 | -0.05 | -2.58% | 1.92 | 1.96 | 1.88 | 24,600,959 |
Dec 19 2024 | 1.94 | 0.03 | 1.57% | 1.94 | 1.9799 | 1.9201 | 17,847,262 |
Dec 18 2024 | 1.91 | -0.12 | -5.91% | 2.01 | 2.06 | 1.91 | 24,352,340 |
Dec 17 2024 | 2.03 | -0.02 | -0.98% | 2.02 | 2.04 | 1.97 | 23,845,825 |
Dec 16 2024 | 2.05 | -0.03 | -1.44% | 2.08 | 2.10 | 2.03 | 16,419,281 |
Dec 13 2024 | 2.08 | -0.07 | -3.26% | 2.15 | 2.1699 | 2.075 | 12,735,344 |
Dec 12 2024 | 2.15 | -0.10 | -4.44% | 2.24 | 2.25 | 2.15 | 16,277,441 |
Dec 11 2024 | 2.25 | 0.03 | 1.35% | 2.23 | 2.26 | 2.15 | 18,143,940 |
Dec 10 2024 | 2.22 | 0.03 | 1.37% | 2.20 | 2.23 | 2.16 | 16,080,945 |
Dec 09 2024 | 2.19 | -0.10 | -4.37% | 2.32 | 2.33 | 2.18 | 22,138,135 |
Dec 06 2024 | 2.29 | -0.03 | -1.29% | 2.33 | 2.34 | 2.28 | 22,757,153 |
Dec 05 2024 | 2.32 | 0.07 | 3.11% | 2.24 | 2.3699 | 2.22 | 18,173,981 |
Dec 04 2024 | 2.25 | 0.01 | 0.45% | 2.26 | 2.32 | 2.21 | 20,092,996 |
Dec 03 2024 | 2.24 | -0.05 | -2.18% | 2.27 | 2.28 | 2.19 | 22,987,246 |
Dec 02 2024 | 2.29 | -0.07 | -2.97% | 2.41 | 2.42 | 2.25 | 29,125,233 |
Nov 29 2024 | 2.36 | 0.06 | 2.61% | 2.33 | 2.47 | 2.33 | 24,024,704 |
Nov 27 2024 | 2.30 | 0.03 | 1.32% | 2.28 | 2.38 | 2.28 | 18,427,337 |
Nov 26 2024 | 2.27 | -0.05 | -2.16% | 2.30 | 2.34 | 2.255 | 21,044,213 |
Nov 25 2024 | 2.32 | -0.07 | -2.93% | 2.40 | 2.43 | 2.27 | 29,210,940 |
Nov 22 2024 | 2.39 | 0.03 | 1.27% | 2.38 | 2.40 | 2.32 | 23,094,860 |
Nov 21 2024 | 2.36 | 0.08 | 3.51% | 2.29 | 2.39 | 2.27 | 23,021,792 |
Nov 20 2024 | 2.28 | -0.09 | -3.80% | 2.36 | 2.38 | 2.25 | 23,374,961 |
Nov 19 2024 | 2.37 | 0.10 | 4.41% | 2.28 | 2.38 | 2.23 | 32,166,454 |
Nov 18 2024 | 2.27 | 0.18 | 8.61% | 2.18 | 2.33 | 2.16 | 34,777,037 |
Nov 15 2024 | 2.09 | 0.02 | 0.97% | 2.03 | 2.22 | 2.03 | 40,383,167 |
Nov 14 2024 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 2.02 | 15,420,359 |
Nov 13 2024 | 2.08 | -0.07 | -3.26% | 2.20 | 2.20 | 2.06 | 28,036,785 |
Nov 12 2024 | 2.15 | 0.12 | 5.91% | 1.99 | 2.17 | 1.99 | 28,383,118 |
Nov 11 2024 | 2.03 | -0.01 | -0.49% | 2.04 | 2.0608 | 1.97 | 25,493,377 |
Nov 08 2024 | 2.04 | -0.08 | -3.77% | 2.11 | 2.135 | 2.01 | 20,473,404 |
Nov 07 2024 | 2.12 | 0.08 | 3.92% | 2.06 | 2.19 | 2.01 | 18,144,414 |
Nov 06 2024 | 2.04 | -0.02 | -0.97% | 2.10 | 2.125 | 2.03 | 13,572,207 |
Nov 05 2024 | 2.06 | -0.01 | -0.48% | 2.07 | 2.11 | 2.05 | 8,155,362 |
Nov 04 2024 | 2.07 | -0.01 | -0.48% | 2.04 | 2.09 | 2.00 | 15,039,802 |
Nov 01 2024 | 2.08 | -0.02 | -0.95% | 2.13 | 2.17 | 2.06 | 17,414,597 |
Oct 31 2024 | 2.10 | -0.05 | -2.33% | 2.12 | 2.145 | 2.05 | 18,530,082 |
Oct 30 2024 | 2.15 | -0.01 | -0.46% | 2.15 | 2.19 | 2.12 | 12,281,447 |
Oct 29 2024 | 2.16 | -0.07 | -3.14% | 2.25 | 2.27 | 2.15 | 15,691,599 |
Oct 28 2024 | 2.23 | 0.04 | 1.83% | 2.17 | 2.26 | 2.14 | 22,304,626 |
Oct 25 2024 | 2.19 | -0.01 | -0.45% | 2.19 | 2.23 | 2.14 | 13,828,499 |
Oct 24 2024 | 2.20 | 0.03 | 1.38% | 2.18 | 2.22 | 2.144 | 17,359,364 |
Oct 23 2024 | 2.17 | -0.11 | -4.82% | 2.25 | 2.27 | 2.13 | 21,914,180 |
Oct 22 2024 | 2.28 | -0.01 | -0.44% | 2.25 | 2.31 | 2.21 | 20,166,939 |
Oct 21 2024 | 2.29 | -0.09 | -3.78% | 2.40 | 2.40 | 2.24 | 27,451,573 |
Oct 18 2024 | 2.38 | 0.15 | 6.73% | 2.26 | 2.40 | 2.21 | 43,626,041 |
Oct 17 2024 | 2.23 | 0.05 | 2.29% | 2.20 | 2.31 | 2.18 | 33,116,723 |
Oct 16 2024 | 2.18 | 0.24 | 12.37% | 1.99 | 2.24 | 1.98 | 54,173,726 |
Oct 15 2024 | 1.94 | 0.01 | 0.52% | 1.93 | 1.94 | 1.86 | 16,485,043 |
Oct 14 2024 | 1.93 | 0.01 | 0.52% | 1.90 | 1.946 | 1.88 | 10,376,830 |
Oct 11 2024 | 1.92 | 0.04 | 2.13% | 1.86 | 1.92 | 1.84 | 18,553,667 |
Oct 10 2024 | 1.88 | 0.03 | 1.62% | 1.82 | 1.89 | 1.82 | 14,401,151 |
Oct 09 2024 | 1.85 | -0.06 | -3.14% | 1.90 | 1.90 | 1.82 | 13,193,806 |
Oct 08 2024 | 1.91 | 0.01 | 0.53% | 1.86 | 1.92 | 1.84 | 12,882,227 |
Oct 07 2024 | 1.90 | -0.06 | -3.06% | 1.97 | 1.97 | 1.8501 | 19,232,455 |
Oct 04 2024 | 1.96 | 0.06 | 3.16% | 1.90 | 1.98 | 1.90 | 13,932,009 |