NasdaqCM - Delayed Quote USD

Dominari Holdings Inc. (DOMH)

2.7000 -0.0100 (-0.37%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.7100 2.7600 2.6000 2.7000 2.7000 16,300
Apr 25, 2024 2.7000 2.8100 2.7000 2.7000 2.7000 8,500
Apr 24, 2024 2.8700 3.1000 2.5900 2.7600 2.7600 37,800
Apr 23, 2024 2.7100 2.8300 2.7000 2.7100 2.7100 11,000
Apr 22, 2024 2.8100 2.8100 2.7000 2.7600 2.7600 5,100
Apr 19, 2024 2.7700 2.8300 2.7000 2.7000 2.7000 12,100
Apr 18, 2024 2.8600 2.9900 2.7500 2.8000 2.8000 10,600
Apr 17, 2024 2.8000 2.9200 2.7500 2.8000 2.8000 3,100
Apr 16, 2024 2.8600 2.9000 2.7800 2.7800 2.7800 9,200
Apr 15, 2024 2.8500 3.0000 2.7600 2.9300 2.9300 21,000
Apr 12, 2024 2.9600 2.9600 2.8500 2.8500 2.8500 14,100
Apr 11, 2024 2.9700 3.0000 2.8500 2.9100 2.9100 13,500
Apr 10, 2024 2.9100 3.0000 2.8400 2.8600 2.8600 3,800
Apr 9, 2024 2.9300 3.0600 2.8400 3.0000 3.0000 18,300
Apr 8, 2024 3.1400 3.1400 2.7400 2.8300 2.8300 35,800
Apr 5, 2024 2.7800 3.2000 2.7800 3.1400 3.1400 63,700
Apr 4, 2024 2.4600 2.8200 2.4500 2.8100 2.8100 70,700
Apr 3, 2024 2.4500 2.4500 2.4000 2.4100 2.4100 12,300
Apr 2, 2024 2.3200 2.5000 2.2900 2.4300 2.4300 17,900
Apr 1, 2024 2.3300 2.4200 2.2800 2.4000 2.4000 7,200
Mar 28, 2024 2.4400 2.5000 2.4100 2.4500 2.4500 6,000
Mar 27, 2024 2.4400 2.5000 2.3800 2.5000 2.5000 13,100
Mar 26, 2024 2.2000 2.3700 2.2000 2.3500 2.3500 28,700
Mar 25, 2024 2.3400 2.4000 2.0000 2.1700 2.1700 13,700
Mar 22, 2024 2.3300 2.4300 2.3000 2.3700 2.3700 6,900
Mar 21, 2024 2.3300 2.3500 2.3000 2.3000 2.3000 5,400
Mar 20, 2024 2.2500 2.3200 2.2500 2.3100 2.3100 4,300
Mar 19, 2024 2.1900 2.3200 2.1800 2.3200 2.3200 34,200
Mar 18, 2024 2.1200 2.1900 2.1000 2.1800 2.1800 8,700
Mar 15, 2024 2.1100 2.1200 2.0600 2.0800 2.0800 10,100
Mar 14, 2024 2.0400 2.1200 2.0300 2.1100 2.1100 4,600
Mar 13, 2024 2.1300 2.1300 2.0700 2.1200 2.1200 10,500
Mar 12, 2024 2.0500 2.1200 2.0300 2.1000 2.1000 7,000
Mar 11, 2024 2.0100 2.2000 2.0100 2.1000 2.1000 3,900
Mar 8, 2024 2.1300 2.2200 2.0800 2.1300 2.1300 4,700
Mar 7, 2024 2.0200 2.1400 2.0000 2.1200 2.1200 15,500
Mar 6, 2024 1.9500 2.0700 1.9200 2.0600 2.0600 9,800
Mar 5, 2024 2.0000 2.0500 1.9200 1.9500 1.9500 12,200
Mar 4, 2024 2.0100 2.1700 2.0000 2.0600 2.0600 11,200
Mar 1, 2024 2.0600 2.1400 2.0400 2.0400 2.0400 5,600
Feb 29, 2024 2.0900 2.1500 2.0100 2.1100 2.1100 5,100
Feb 28, 2024 2.0700 2.2100 2.0700 2.1000 2.1000 7,100
Feb 27, 2024 2.0600 2.1700 2.0300 2.1300 2.1300 14,700
Feb 26, 2024 2.0000 2.1000 2.0000 2.0500 2.0500 17,700
Feb 23, 2024 2.1500 2.1500 2.0900 2.1000 2.1000 1,000
Feb 22, 2024 2.0400 2.1700 2.0200 2.0600 2.0600 9,800
Feb 21, 2024 2.1500 2.1500 2.0200 2.0200 2.0200 7,600
Feb 20, 2024 2.0300 2.2700 2.0300 2.1200 2.1200 9,600
Feb 16, 2024 2.2500 2.2500 2.0700 2.1000 2.1000 5,200
Feb 15, 2024 2.2400 2.2400 2.0900 2.0900 2.0900 3,700
Feb 14, 2024 2.1200 2.2000 2.0700 2.1600 2.1600 6,700
Feb 13, 2024 2.2800 2.3200 2.1200 2.1200 2.1200 8,100
Feb 12, 2024 2.2200 2.4000 2.2200 2.3100 2.3100 19,900
Feb 9, 2024 2.1300 2.2100 2.1300 2.2100 2.2100 5,100
Feb 8, 2024 2.2800 2.3200 2.2200 2.2200 2.2200 4,700
Feb 7, 2024 2.2100 2.2900 2.2100 2.2400 2.2400 5,300
Feb 6, 2024 2.1100 2.3900 2.1100 2.3900 2.3900 6,000
Feb 5, 2024 2.1500 2.1600 2.1300 2.1600 2.1600 2,900
Feb 2, 2024 2.2200 2.2400 2.1900 2.1900 2.1900 3,800
Feb 1, 2024 2.2400 2.3400 2.1900 2.3200 2.3200 2,000
Jan 31, 2024 2.2300 2.3500 2.2200 2.3000 2.3000 6,600
Jan 30, 2024 2.4000 2.4700 2.2100 2.3600 2.3600 11,100
Jan 29, 2024 2.2100 2.4700 2.2000 2.2700 2.2700 25,000
Jan 26, 2024 2.1000 2.2200 2.1000 2.2000 2.2000 6,700
Jan 25, 2024 2.0500 2.1100 2.0400 2.0400 2.0400 7,500
Jan 24, 2024 2.2000 2.2200 2.0700 2.0700 2.0700 7,800
Jan 23, 2024 2.1700 2.2000 2.0600 2.1100 2.1100 8,000
Jan 22, 2024 2.1700 2.3000 2.0900 2.1100 2.1100 21,800
Jan 19, 2024 2.2400 2.2400 2.1000 2.2300 2.2300 5,100
Jan 18, 2024 2.2500 2.3500 2.2200 2.2500 2.2500 6,700
Jan 17, 2024 2.2600 2.4100 2.2400 2.2500 2.2500 3,500
Jan 16, 2024 2.4400 2.4400 2.3000 2.3400 2.3400 8,200
Jan 12, 2024 2.1600 2.3800 2.1600 2.3600 2.3600 16,400
Jan 11, 2024 2.4000 2.4000 2.1700 2.2900 2.2900 10,500
Jan 10, 2024 2.4900 2.5000 2.2000 2.4400 2.4400 13,600
Jan 9, 2024 2.4200 2.6800 2.4000 2.5000 2.5000 34,300
Jan 8, 2024 2.4600 2.5200 2.3800 2.4800 2.4800 6,300
Jan 5, 2024 2.5700 2.5700 2.4500 2.4500 2.4500 11,200
Jan 4, 2024 2.5700 2.6300 2.5400 2.6100 2.6100 9,700
Jan 3, 2024 2.5700 2.6900 2.5700 2.6200 2.6200 4,800
Jan 2, 2024 2.5300 2.6600 2.5200 2.5500 2.5500 5,500
Dec 29, 2023 2.5100 2.6500 2.5100 2.5900 2.5900 24,900
Dec 28, 2023 2.5500 2.5800 2.4600 2.5600 2.5600 19,800
Dec 27, 2023 2.5500 2.6600 2.5200 2.5400 2.5400 31,900
Dec 26, 2023 2.3100 2.6400 2.3100 2.6200 2.6200 22,400
Dec 22, 2023 2.1900 2.5300 2.1500 2.5200 2.5200 53,400
Dec 21, 2023 2.0500 2.1900 2.0500 2.1100 2.1100 8,500
Dec 20, 2023 2.0300 2.0500 1.9600 2.0500 2.0500 114,900
Dec 19, 2023 2.0000 2.0400 1.9600 2.0200 2.0200 12,900
Dec 18, 2023 2.0100 2.0100 1.9300 1.9600 1.9600 12,300
Dec 15, 2023 2.1000 2.1000 2.0100 2.0200 2.0200 6,100
Dec 14, 2023 1.9400 2.1300 1.8800 2.0500 2.0500 10,600
Dec 13, 2023 1.8900 2.1400 1.8900 2.0700 2.0700 4,500
Dec 12, 2023 2.0000 2.0500 1.8500 1.9600 1.9600 19,600
Dec 11, 2023 2.0200 2.2500 1.9900 2.0300 2.0300 3,900
Dec 8, 2023 2.1300 2.1500 1.9300 2.0900 2.0900 15,700
Dec 7, 2023 2.1000 2.2200 1.9500 2.1900 2.1900 2,100
Dec 6, 2023 2.2400 2.2700 2.2000 2.2100 2.2100 2,800
Dec 5, 2023 2.2100 2.2500 2.1400 2.2100 2.2100 3,600
Dec 4, 2023 2.2200 2.2900 2.2100 2.2700 2.2700 2,900
Dec 1, 2023 2.2100 2.2800 2.2000 2.2700 2.2700 7,300
Nov 30, 2023 2.2800 2.2800 2.2100 2.2700 2.2700 4,400
Nov 29, 2023 2.2100 2.2900 2.2100 2.2500 2.2500 4,200
Nov 28, 2023 2.2300 2.2800 2.1500 2.2600 2.2600 6,500
Nov 27, 2023 2.1700 2.3000 2.1200 2.1800 2.1800 9,900
Nov 24, 2023 2.0900 2.2300 2.0900 2.2300 2.2300 3,500
Nov 22, 2023 2.1000 2.2600 2.0300 2.0600 2.0600 19,100
Nov 21, 2023 1.9600 2.0500 1.9500 2.0300 2.0300 4,500
Nov 20, 2023 2.0200 2.0800 1.9800 2.0000 2.0000 9,900
Nov 17, 2023 1.9700 2.0800 1.9700 2.0800 2.0800 11,700
Nov 16, 2023 1.9100 2.0000 1.9100 1.9800 1.9800 8,700
Nov 15, 2023 1.8900 1.9800 1.8800 1.9200 1.9200 15,900
Nov 14, 2023 1.9400 1.9400 1.9000 1.9300 1.9300 4,500
Nov 13, 2023 1.9300 1.9600 1.9100 1.9100 1.9100 3,700
Nov 10, 2023 1.9300 2.0100 1.9300 2.0100 2.0100 4,300
Nov 9, 2023 1.9600 1.9900 1.9100 1.9300 1.9300 2,700
Nov 8, 2023 2.0500 2.0500 1.9200 1.9200 1.9200 16,700
Nov 7, 2023 1.9800 2.0400 1.9800 2.0400 2.0400 7,200
Nov 6, 2023 2.0000 2.0800 2.0000 2.0500 2.0500 8,400
Nov 3, 2023 1.7600 2.2000 1.7600 2.0100 2.0100 31,600
Nov 2, 2023 1.8500 1.8900 1.8400 1.8800 1.8800 1,900
Nov 1, 2023 1.9200 1.9500 1.8200 1.8500 1.8500 29,000
Oct 31, 2023 1.9400 2.0600 1.9300 2.0000 2.0000 5,300
Oct 30, 2023 1.9600 1.9800 1.9000 1.9400 1.9400 6,500
Oct 27, 2023 2.0500 2.0500 1.9000 1.9200 1.9200 4,400
Oct 26, 2023 1.9100 1.9100 1.9100 1.9100 1.9100 500
Oct 25, 2023 1.8600 2.0200 1.8400 1.9300 1.9300 26,800
Oct 24, 2023 1.8800 2.0800 1.8800 1.9300 1.9300 6,100
Oct 23, 2023 2.0000 2.1200 1.9300 1.9700 1.9700 10,800
Oct 20, 2023 2.0100 2.3500 1.9500 2.0100 2.0100 11,800
Oct 19, 2023 2.2900 2.2900 2.0500 2.0500 2.0500 4,900
Oct 18, 2023 2.2000 2.3700 2.0900 2.0900 2.0900 8,100
Oct 17, 2023 2.2100 2.3800 2.2100 2.2800 2.2800 5,200
Oct 16, 2023 2.3700 2.3800 2.2300 2.2500 2.2500 12,000
Oct 13, 2023 2.3000 2.4000 2.3000 2.3500 2.3500 1,500
Oct 12, 2023 2.2700 2.3600 2.2000 2.3500 2.3500 10,600
Oct 11, 2023 2.2200 2.3000 2.2000 2.2500 2.2500 6,500
Oct 10, 2023 2.2200 2.2800 2.2100 2.2200 2.2200 4,100
Oct 9, 2023 2.2500 2.2800 2.1800 2.2100 2.2100 5,800
Oct 6, 2023 2.2400 2.3400 2.2100 2.2600 2.2600 8,600
Oct 5, 2023 2.3000 2.3100 2.2000 2.2000 2.2000 14,600
Oct 4, 2023 2.3000 2.4000 2.3000 2.3500 2.3500 16,200
Oct 3, 2023 2.3900 2.4100 2.3200 2.3200 2.3200 12,700
Oct 2, 2023 2.3100 2.3700 2.3100 2.3400 2.3400 3,200
Sep 29, 2023 2.3500 2.3500 2.3000 2.3200 2.3200 7,300
Sep 28, 2023 2.3900 2.4800 2.3400 2.3700 2.3700 4,000
Sep 27, 2023 2.4000 2.4700 2.3900 2.3900 2.3900 3,400
Sep 26, 2023 2.3000 2.4900 2.3000 2.3500 2.3500 25,500
Sep 25, 2023 2.4500 2.4500 2.2900 2.3100 2.3100 13,800
Sep 22, 2023 2.6400 2.7600 2.4100 2.4500 2.4500 22,700
Sep 21, 2023 2.5700 2.5700 2.4500 2.4500 2.4500 22,600
Sep 20, 2023 2.4900 2.9000 2.4300 2.5600 2.5600 73,000
Sep 19, 2023 2.5100 2.6400 2.4000 2.4300 2.4300 16,500
Sep 18, 2023 2.7000 2.7100 2.5500 2.6000 2.6000 8,800
Sep 15, 2023 2.5800 2.7900 2.5800 2.6500 2.6500 11,200
Sep 14, 2023 2.6100 2.8000 2.5600 2.7300 2.7300 12,700
Sep 13, 2023 2.7000 2.8000 2.6500 2.6500 2.6500 13,700
Sep 12, 2023 2.7900 2.7900 2.7000 2.7000 2.7000 5,200
Sep 11, 2023 2.6700 2.8500 2.6700 2.7900 2.7900 5,800
Sep 8, 2023 2.7400 2.8600 2.7100 2.7200 2.7200 3,700
Sep 7, 2023 2.7200 2.8600 2.6700 2.7100 2.7100 8,100
Sep 6, 2023 2.6600 2.9000 2.6600 2.8600 2.8600 6,400
Sep 5, 2023 2.7000 2.7000 2.6400 2.6400 2.6400 2,400
Sep 1, 2023 2.9300 2.9400 2.7300 2.7300 2.7300 12,000
Aug 31, 2023 2.7800 2.9200 2.7700 2.9200 2.9200 1,300
Aug 30, 2023 2.7600 2.9900 2.7500 2.9100 2.9100 15,300
Aug 29, 2023 2.7700 2.8800 2.6900 2.8300 2.8300 6,700
Aug 28, 2023 2.7000 2.8500 2.7000 2.8300 2.8300 4,100
Aug 25, 2023 2.9000 2.9800 2.7800 2.7800 2.7800 2,900
Aug 24, 2023 2.9500 2.9500 2.8100 2.8800 2.8800 900
Aug 23, 2023 2.8900 2.9300 2.6700 2.8900 2.8900 16,200
Aug 22, 2023 2.9100 2.9400 2.8000 2.8700 2.8700 3,100
Aug 21, 2023 2.9000 3.0900 2.9000 2.9400 2.9400 8,400
Aug 18, 2023 2.8300 3.0000 2.8300 2.9400 2.9400 6,500
Aug 17, 2023 2.8800 2.9900 2.8100 2.9000 2.9000 11,600
Aug 16, 2023 2.9600 2.9700 2.8900 2.9500 2.9500 11,400
Aug 15, 2023 2.9600 2.9900 2.9500 2.9800 2.9800 2,900
Aug 14, 2023 3.0000 3.0000 2.9600 2.9900 2.9900 4,600
Aug 11, 2023 2.9900 3.0500 2.9400 3.0300 3.0300 4,500
Aug 10, 2023 3.0100 3.0200 2.9400 3.0200 3.0200 4,200
Aug 9, 2023 2.8700 3.0900 2.8700 3.0000 3.0000 5,300
Aug 8, 2023 2.9600 3.0700 2.8400 2.9300 2.9300 10,300
Aug 7, 2023 3.0500 3.0500 2.8800 2.9000 2.9000 9,100
Aug 4, 2023 2.9300 3.0100 2.9300 2.9900 2.9900 10,700
Aug 3, 2023 2.9300 3.0500 2.9300 2.9800 2.9800 7,200
Aug 2, 2023 2.9600 3.0800 2.9100 3.0000 3.0000 9,300
Aug 1, 2023 3.0100 3.2100 2.8500 3.0300 3.0300 15,000
Jul 31, 2023 2.9900 3.2100 2.9400 3.0600 3.0600 13,800
Jul 28, 2023 2.9200 3.0300 2.9200 3.0100 3.0100 4,400
Jul 27, 2023 2.9600 3.0500 2.9600 3.0100 3.0100 3,600
Jul 26, 2023 3.0300 3.0900 2.9700 3.0400 3.0400 5,900
Jul 25, 2023 3.0000 3.2000 2.9500 3.0400 3.0400 23,200
Jul 24, 2023 3.2900 3.2900 3.0400 3.0600 3.0600 19,800
Jul 21, 2023 3.2500 3.3300 3.2500 3.3100 3.3100 8,100
Jul 20, 2023 3.2900 3.4000 3.2500 3.3000 3.3000 28,200
Jul 19, 2023 3.0300 3.2900 3.0300 3.2800 3.2800 42,900
Jul 18, 2023 2.8100 3.0500 2.8100 3.0300 3.0300 31,600
Jul 17, 2023 2.8400 2.8900 2.7300 2.8500 2.8500 9,700
Jul 14, 2023 2.8600 2.9200 2.8400 2.8500 2.8500 16,500
Jul 13, 2023 2.7300 2.9400 2.7300 2.9100 2.9100 25,000
Jul 12, 2023 2.7300 2.8300 2.6700 2.8100 2.8100 55,600
Jul 11, 2023 2.8600 2.8600 2.7300 2.7400 2.7400 24,800
Jul 10, 2023 2.7600 2.9500 2.7600 2.8500 2.8500 7,300
Jul 7, 2023 2.8400 2.8800 2.7700 2.7700 2.7700 7,600
Jul 6, 2023 2.8100 2.8800 2.8000 2.8400 2.8400 5,700
Jul 5, 2023 2.8200 2.8900 2.8100 2.8200 2.8200 5,400
Jul 3, 2023 2.8600 2.9500 2.8600 2.8700 2.8700 2,500
Jun 30, 2023 2.9700 2.9700 2.8400 2.9100 2.9100 5,100
Jun 29, 2023 2.7900 2.9000 2.7900 2.8300 2.8300 9,700
Jun 28, 2023 2.8300 2.9400 2.7800 2.8500 2.8500 6,200
Jun 27, 2023 2.9000 2.9100 2.8600 2.8700 2.8700 4,800
Jun 26, 2023 2.9000 2.9700 2.8900 2.9300 2.9300 6,200
Jun 23, 2023 2.8800 2.9500 2.8600 2.9500 2.9500 4,600
Jun 22, 2023 2.8200 2.9600 2.8200 2.8500 2.8500 13,500
Jun 21, 2023 2.9200 2.9500 2.8200 2.8900 2.8900 7,200
Jun 20, 2023 2.9300 2.9900 2.9000 2.9800 2.9800 10,200
Jun 16, 2023 2.9400 3.0300 2.8800 3.0300 3.0300 15,600
Jun 15, 2023 2.9000 2.9300 2.8300 2.9300 2.9300 8,200
Jun 14, 2023 2.8000 2.9700 2.8000 2.9100 2.9100 8,600
Jun 13, 2023 2.9000 3.0000 2.8100 2.8700 2.8700 17,400
Jun 12, 2023 2.8000 2.9100 2.8000 2.9100 2.9100 8,800
Jun 9, 2023 2.6300 2.8300 2.6100 2.7300 2.7300 27,900
Jun 8, 2023 2.5600 2.6100 2.5300 2.6100 2.6100 6,900
Jun 7, 2023 2.5800 2.6600 2.5200 2.5600 2.5600 5,500
Jun 6, 2023 2.5300 2.6400 2.5100 2.6200 2.6200 16,900
Jun 5, 2023 2.5800 2.5900 2.5000 2.5800 2.5800 8,200
Jun 2, 2023 2.5100 2.6000 2.5100 2.5800 2.5800 5,700
Jun 1, 2023 2.6100 2.6400 2.5100 2.5100 2.5100 5,700
May 31, 2023 2.6000 2.6900 2.5100 2.5900 2.5900 12,300
May 30, 2023 2.5000 2.6000 2.5000 2.5900 2.5900 9,900
May 26, 2023 2.5000 2.5400 2.5000 2.5400 2.5400 5,100
May 25, 2023 2.5700 2.5700 2.4200 2.5200 2.5200 2,900
May 24, 2023 2.5700 2.6200 2.4700 2.5200 2.5200 14,200
May 23, 2023 2.3300 2.5300 2.3300 2.4600 2.4600 17,200
May 22, 2023 2.4100 2.5300 2.3300 2.3300 2.3300 19,700
May 19, 2023 2.8900 2.9400 2.0600 2.3800 2.3800 92,600
May 18, 2023 2.7400 2.9900 2.7400 2.8100 2.8100 12,600
May 17, 2023 2.7000 2.8500 2.6400 2.7900 2.7900 18,400
May 16, 2023 2.7000 2.7700 2.6500 2.6700 2.6700 15,900
May 15, 2023 2.7600 2.7600 2.5000 2.6800 2.6800 28,500
May 12, 2023 2.9200 2.9700 2.7500 2.7800 2.7800 22,600
May 11, 2023 3.0200 3.0200 2.9000 2.9800 2.9800 15,400
May 10, 2023 2.9100 3.0400 2.9000 3.0300 3.0300 20,200
May 9, 2023 2.9500 3.0000 2.9000 2.9100 2.9100 13,700
May 8, 2023 3.0900 3.1000 2.9400 2.9400 2.9400 12,200
May 5, 2023 3.1400 3.4000 3.0700 3.1400 3.1400 9,300
May 4, 2023 3.1700 3.3200 3.0500 3.1100 3.1100 16,500
May 3, 2023 3.2100 3.4000 3.2100 3.2300 3.2300 13,200
May 2, 2023 3.2700 3.4600 3.1000 3.2100 3.2100 16,000
May 1, 2023 3.4300 3.4300 3.3000 3.3100 3.3100 10,200
Apr 28, 2023 3.4300 3.6700 3.3400 3.4800 3.4800 29,700
Apr 27, 2023 3.4800 3.5500 3.4100 3.4700 3.4700 8,200

Related Tickers

BRTX BioRestorative Therapies, Inc.
1.2500
+1.63%
 
PTN Palatin Technologies, Inc.
1.8200
+5.81%
 
DYAI Dyadic International, Inc.
1.4900
0.00%
 
SILO Silo Pharma, Inc.
1.8500
-2.63%
 
ELVN Enliven Therapeutics, Inc.
17.18
+2.38%
 
DVHGF Devonian Health Group Inc.
0.1689
0.00%
 
SRBCF Sirona Biochem Corp.
0.0520
0.00%
 
IKNA Ikena Oncology, Inc.
1.3000
-0.76%
 
PPBT Purple Biotech Ltd
0.4900
-2.00%
 
IVBIY INNOVENT BIOLOGICS INC UNSPON A
19.48
0.00%