Desktop Metal Inc (DM) Historical Stock Data

0.84 ↑0.02 (2.09%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DM is up 0.05% a day on average. There have been 13 days where Desktop Metal Inc closed green and 17 days where DM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	0.81	0.84	↑$0.03 (4.13%)	0.81	0.87	3.64M
2024-04-18	0.86	0.83	↓$0.03 (-3.32%)	0.81	0.86	2.52M
2024-04-17	0.85	0.86	↑$0.01 (1.07%)	0.84	0.92	1.89M
2024-04-16	0.85	0.85	↑$0.00 (0.12%)	0.83	0.88	2.61M
2024-04-15	0.94	0.86	↓$0.08 (-8.63%)	0.83	0.96	4.56M
2024-04-12	1.00	0.96	↓$0.04 (-4.37%)	0.88	1.03	5.39M
2024-04-11	1.14	1.04	↓$0.10 (-8.77%)	1.03	1.15	2.40M
2024-04-10	1.02	1.12	↑$0.10 (9.80%)	0.98	1.15	3.70M
2024-04-09	1.09	1.04	↓$0.05 (-4.59%)	1.02	1.18	3.53M
2024-04-08	0.94	1.08	↑$0.14 (14.89%)	0.94	1.10	3.43M
2024-04-05	0.96	0.93	↓$0.03 (-2.96%)	0.91	0.98	1.76M
2024-04-04	0.84	0.97	↑$0.14 (16.62%)	0.83	1.00	6.02M
2024-04-03	0.84	0.84	↓$0.00 (-0.56%)	0.80	0.89	2.09M
2024-04-02	0.85	0.85	↑$0.00 (0.43%)	0.82	0.86	1.20M
2024-04-01	0.88	0.85	↓$0.03 (-3.23%)	0.84	0.88	1.88M
2024-03-28	0.90	0.88	↓$0.02 (-2.21%)	0.84	0.90	3.08M
2024-03-27	0.81	0.87	↑$0.06 (7.41%)	0.79	0.89	3.54M
2024-03-26	0.81	0.78	↓$0.03 (-3.90%)	0.77	0.84	2.38M
2024-03-25	0.73	0.79	↑$0.06 (7.88%)	0.73	0.81	2.65M
2024-03-22	0.79	0.75	↓$0.04 (-5.20%)	0.73	0.81	1.97M
2024-03-21	0.77	0.76	↓$0.02 (-2.45%)	0.74	0.83	4.10M
2024-03-20	0.73	0.74	↑$0.01 (1.61%)	0.71	0.75	2.12M
2024-03-19	0.67	0.73	↑$0.06 (8.84%)	0.66	0.76	6.12M
2024-03-18	0.66	0.66	↓$0.00 (-0.59%)	0.63	0.68	3.36M
2024-03-15	0.65	0.65	↑$0.00 (0.00%)	0.62	0.78	9.34M
2024-03-14	0.65	0.62	↓$0.04 (-5.69%)	0.61	0.66	3.31M
2024-03-13	0.66	0.64	↓$0.01 (-2.12%)	0.64	0.70	3.28M
2024-03-12	0.65	0.66	↑$0.01 (0.89%)	0.62	0.68	2.53M
2024-03-11	0.69	0.62	↓$0.07 (-10.32%)	0.56	0.73	4.67M
2024-03-08	0.71	0.69	↓$0.02 (-3.23%)	0.66	0.73	3.18M