Desktop Metal, Inc. (DM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.8273

-0.0319

(-3.71%)

At close: 04:00PM EDT

0.8273

0.00

(0.00%)

Pre-market:

07:02AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.8560	0.8640	0.8100	0.8270	0.8270	2,527,900
17 Apr 2024	0.8500	0.9200	0.8410	0.8590	0.8590	1,919,600
16 Apr 2024	0.8500	0.8750	0.8310	0.8510	0.8510	2,731,300
15 Apr 2024	0.9400	0.9560	0.8300	0.8590	0.8590	4,566,300
12 Apr 2024	1.0000	1.0300	0.8800	0.9560	0.9560	5,400,400
11 Apr 2024	1.1400	1.1520	1.0300	1.0400	1.0400	2,419,000
10 Apr 2024	1.0200	1.1500	0.9800	1.1200	1.1200	3,749,700
09 Apr 2024	1.0900	1.1800	1.0200	1.0400	1.0400	3,544,400
08 Apr 2024	0.9400	1.1000	0.9400	1.0800	1.0800	3,500,800
05 Apr 2024	0.9600	0.9800	0.9110	0.9320	0.9320	1,764,800
04 Apr 2024	0.8360	1.0000	0.8310	0.9750	0.9750	6,038,700
03 Apr 2024	0.8450	0.8860	0.8030	0.8400	0.8400	2,101,900
02 Apr 2024	0.8470	0.8600	0.8180	0.8510	0.8510	1,205,500
01 Apr 2024	0.8800	0.8800	0.8420	0.8520	0.8520	1,881,100
28 Mar 2024	0.9000	0.9000	0.8400	0.8800	0.8800	3,092,100
27 Mar 2024	0.8100	0.8900	0.7900	0.8700	0.8700	3,580,400
26 Mar 2024	0.8100	0.8440	0.7740	0.7780	0.7780	2,393,700
25 Mar 2024	0.7300	0.8100	0.7300	0.7880	0.7880	2,657,500
22 Mar 2024	0.7920	0.8080	0.7300	0.7510	0.7510	1,969,000
21 Mar 2024	0.7750	0.8300	0.7350	0.7560	0.7560	4,110,900
20 Mar 2024	0.7310	0.7500	0.7080	0.7430	0.7430	2,118,100
19 Mar 2024	0.6700	0.7550	0.6600	0.7290	0.7290	6,126,000
18 Mar 2024	0.6600	0.6800	0.6260	0.6560	0.6560	3,361,600
15 Mar 2024	0.6520	0.7800	0.6210	0.6520	0.6520	9,326,300
14 Mar 2024	0.6540	0.6600	0.6110	0.6160	0.6160	3,321,600
13 Mar 2024	0.6570	0.7000	0.6410	0.6430	0.6430	3,285,000
12 Mar 2024	0.6510	0.6830	0.6210	0.6570	0.6570	2,532,300
11 Mar 2024	0.6940	0.7250	0.5600	0.6220	0.6220	4,675,700
08 Mar 2024	0.7100	0.7270	0.6630	0.6870	0.6870	3,172,000
07 Mar 2024	0.6700	0.7200	0.6600	0.6910	0.6910	5,433,700
06 Mar 2024	0.5690	0.6800	0.5500	0.6700	0.6700	7,586,300
05 Mar 2024	0.5400	0.5530	0.5300	0.5360	0.5360	2,400,000
04 Mar 2024	0.6000	0.6200	0.5500	0.5500	0.5500	2,467,900
01 Mar 2024	0.6010	0.6300	0.5740	0.6100	0.6100	3,039,100
29 Feb 2024	0.5700	0.6360	0.5700	0.6120	0.6120	7,729,300
28 Feb 2024	0.5900	0.6200	0.5700	0.5750	0.5750	5,008,900
27 Feb 2024	0.5440	0.5800	0.5210	0.5800	0.5800	2,890,600
26 Feb 2024	0.5290	0.5550	0.5200	0.5350	0.5350	2,562,800
23 Feb 2024	0.4700	0.5300	0.4700	0.5250	0.5250	5,113,600
22 Feb 2024	0.5100	0.5200	0.4550	0.4640	0.4640	5,665,000
21 Feb 2024	0.5100	0.5270	0.5010	0.5080	0.5080	2,553,200
20 Feb 2024	0.5520	0.5600	0.5010	0.5110	0.5110	4,564,400
16 Feb 2024	0.6380	0.6380	0.5510	0.5510	0.5510	6,253,900
15 Feb 2024	0.6430	0.6600	0.6100	0.6140	0.6140	2,550,300
14 Feb 2024	0.5960	0.6600	0.5960	0.6600	0.6600	2,714,700
13 Feb 2024	0.6200	0.6220	0.5810	0.5820	0.5820	2,305,400
12 Feb 2024	0.5960	0.6730	0.5960	0.6420	0.6420	3,580,500
09 Feb 2024	0.6080	0.6200	0.5900	0.5980	0.5980	1,683,100
08 Feb 2024	0.5830	0.6190	0.5810	0.5990	0.5990	2,260,700
07 Feb 2024	0.6050	0.6130	0.5810	0.5840	0.5840	2,024,000
06 Feb 2024	0.5990	0.6250	0.5900	0.6130	0.6130	1,512,700
05 Feb 2024	0.6200	0.6200	0.5900	0.5900	0.5900	2,238,300
02 Feb 2024	0.6010	0.6300	0.5950	0.6190	0.6190	1,773,200
01 Feb 2024	0.6520	0.6600	0.6050	0.6190	0.6190	2,870,300
31 Jan 2024	0.6150	0.6610	0.5920	0.6490	0.6490	9,203,500
30 Jan 2024	0.6280	0.6280	0.5800	0.6060	0.6060	7,241,300
29 Jan 2024	0.6340	0.6470	0.6120	0.6280	0.6280	1,785,800
26 Jan 2024	0.6460	0.6780	0.6250	0.6340	0.6340	1,436,100
25 Jan 2024	0.6350	0.6500	0.6200	0.6380	0.6380	1,534,700
24 Jan 2024	0.7390	0.7400	0.6100	0.6100	0.6100	3,791,800
23 Jan 2024	0.7000	0.7390	0.7000	0.7340	0.7340	3,994,300
22 Jan 2024	0.6780	0.7180	0.6720	0.7010	0.7010	2,554,000
19 Jan 2024	0.6200	0.6920	0.5850	0.6900	0.6900	8,525,100
18 Jan 2024	0.6000	0.6070	0.5710	0.5950	0.5950	2,493,400
17 Jan 2024	0.6000	0.6000	0.5700	0.5870	0.5870	2,820,800
16 Jan 2024	0.6400	0.6400	0.5960	0.5960	0.5960	3,357,400
12 Jan 2024	0.6400	0.6680	0.6200	0.6200	0.6200	2,436,200
11 Jan 2024	0.6610	0.6700	0.6250	0.6300	0.6300	2,234,700
10 Jan 2024	0.6870	0.6870	0.6310	0.6610	0.6610	2,713,300
09 Jan 2024	0.7230	0.7580	0.6800	0.6860	0.6860	6,794,600
08 Jan 2024	0.6400	0.7800	0.6120	0.7610	0.7610	8,084,800
05 Jan 2024	0.6480	0.6610	0.6200	0.6250	0.6250	2,313,200
04 Jan 2024	0.6700	0.6840	0.6420	0.6460	0.6460	3,139,400
03 Jan 2024	0.7200	0.7500	0.6660	0.6700	0.6700	3,207,900
02 Jan 2024	0.7460	0.7720	0.7260	0.7330	0.7330	1,539,300
29 Dec 2023	0.7600	0.7890	0.7370	0.7510	0.7510	3,263,400
28 Dec 2023	0.8100	0.8210	0.7800	0.7830	0.7830	1,950,200
27 Dec 2023	0.8290	0.8490	0.7750	0.8120	0.8120	3,313,300
26 Dec 2023	0.7700	0.8640	0.7700	0.8160	0.8160	5,783,600
22 Dec 2023	0.7000	0.7780	0.6830	0.7590	0.7590	4,723,200
21 Dec 2023	0.7200	0.7420	0.6810	0.7000	0.7000	2,199,800
20 Dec 2023	0.7420	0.8300	0.6900	0.7000	0.7000	6,084,900
19 Dec 2023	0.6900	0.7780	0.6800	0.7520	0.7520	7,069,400
18 Dec 2023	0.7220	0.7470	0.6640	0.6640	0.6640	3,699,200
15 Dec 2023	0.7600	0.7690	0.7010	0.7350	0.7350	12,124,800
14 Dec 2023	0.7200	0.7890	0.7150	0.7380	0.7380	5,932,100
13 Dec 2023	0.6440	0.7160	0.6220	0.6970	0.6970	6,875,500
12 Dec 2023	0.6700	0.6800	0.6390	0.6400	0.6400	3,687,700
11 Dec 2023	0.7350	0.7400	0.6690	0.6690	0.6690	5,059,500
08 Dec 2023	0.8000	0.8180	0.7390	0.7430	0.7430	3,380,400
07 Dec 2023	0.8050	0.8210	0.7810	0.8000	0.8000	3,435,400
06 Dec 2023	0.7790	0.8400	0.7710	0.7980	0.7980	4,944,500
05 Dec 2023	0.7700	0.8000	0.7630	0.7790	0.7790	3,552,500
04 Dec 2023	0.7400	0.8180	0.7210	0.7900	0.7900	6,279,100
01 Dec 2023	0.6890	0.7600	0.6630	0.7500	0.7500	4,685,900
30 Nov 2023	0.6500	0.7100	0.6100	0.7000	0.7000	4,472,500
29 Nov 2023	0.7000	0.7250	0.6500	0.6510	0.6510	5,283,100
28 Nov 2023	0.7580	0.7580	0.6920	0.6920	0.6920	2,726,800
27 Nov 2023	0.7600	0.7840	0.7430	0.7550	0.7550	1,827,000
24 Nov 2023	0.7200	0.7890	0.7200	0.7530	0.7530	811,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6412-0.0014(-0.21%)

OIL81.90-0.83(-1.00%)

GOLD2,389.70-8.30(-0.35%)

Bitcoin AUD101,119.83+2,869.20(+2.92%)

Desktop Metal, Inc. (DM)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6412
-0.0014(-0.21%)

OIL
81.90
-0.83(-1.00%)

GOLD
2,389.70
-8.30(-0.35%)

Bitcoin AUD
101,119.83
+2,869.20(+2.92%)