Dice Molecules Holdings LLC (DICE) Historical Stock Data
47.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DICE is down 0.00% a day on average. There have been 12 days where Dice Molecules Holdings LLC closed green and 18 days where DICE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 47.59 | 47.55 | ↓$0.04 (-0.08%) | 47.46 | 47.83 | 4.33M |
| 2023-08-07 | 47.45 | 47.52 | ↑$0.07 (0.15%) | 47.40 | 47.67 | 1.82M |
| 2023-08-04 | 47.55 | 47.31 | ↓$0.24 (-0.50%) | 47.19 | 47.60 | 1.10M |
| 2023-08-03 | 47.52 | 47.45 | ↓$0.07 (-0.15%) | 47.40 | 47.52 | 1.29M |
| 2023-08-02 | 47.11 | 47.38 | ↑$0.27 (0.57%) | 47.11 | 47.90 | 2.91M |
| 2023-08-01 | 47.00 | 47.21 | ↑$0.21 (0.45%) | 47.00 | 47.25 | 730.89K |
| 2023-07-31 | 46.98 | 47.00 | ↑$0.02 (0.04%) | 46.90 | 47.02 | 463.88K |
| 2023-07-28 | 47.03 | 46.99 | ↓$0.04 (-0.09%) | 46.95 | 47.03 | 618.51K |
| 2023-07-27 | 47.00 | 46.95 | ↓$0.05 (-0.11%) | 46.93 | 47.10 | 602.35K |
| 2023-07-26 | 46.90 | 46.95 | ↑$0.05 (0.11%) | 46.81 | 47.03 | 455.11K |
| 2023-07-25 | 46.87 | 46.87 | ↑$0.00 (0.00%) | 46.81 | 46.93 | 1.06M |
| 2023-07-24 | 46.68 | 46.97 | ↑$0.29 (0.62%) | 46.67 | 47.01 | 0.96M |
| 2023-07-21 | 46.80 | 46.65 | ↓$0.15 (-0.32%) | 46.64 | 46.89 | 1.17M |
| 2023-07-20 | 46.84 | 46.77 | ↓$0.07 (-0.15%) | 46.70 | 46.89 | 827.64K |
| 2023-07-19 | 46.94 | 46.80 | ↓$0.14 (-0.30%) | 46.80 | 47.05 | 0.99M |
| 2023-07-18 | 46.71 | 46.85 | ↑$0.14 (0.30%) | 46.71 | 46.87 | 798.29K |
| 2023-07-17 | 46.64 | 46.73 | ↑$0.09 (0.19%) | 46.63 | 46.78 | 833.17K |
| 2023-07-14 | 46.65 | 46.62 | ↓$0.03 (-0.06%) | 46.59 | 46.75 | 1.07M |
| 2023-07-13 | 46.72 | 46.63 | ↓$0.09 (-0.19%) | 46.56 | 46.78 | 1.54M |
| 2023-07-12 | 46.92 | 46.70 | ↓$0.22 (-0.47%) | 46.64 | 46.95 | 2.12M |
| 2023-07-11 | 46.86 | 46.77 | ↓$0.09 (-0.19%) | 46.70 | 47.11 | 1.23M |
| 2023-07-10 | 46.42 | 46.92 | ↑$0.50 (1.08%) | 46.42 | 47.06 | 1.43M |
| 2023-07-07 | 46.53 | 46.40 | ↓$0.13 (-0.28%) | 46.29 | 46.55 | 1.81M |
| 2023-07-06 | 46.45 | 46.53 | ↑$0.08 (0.17%) | 46.28 | 46.57 | 2.14M |
| 2023-07-05 | 46.48 | 46.41 | ↓$0.07 (-0.15%) | 46.32 | 46.52 | 2.12M |
| 2023-07-03 | 46.41 | 46.46 | ↑$0.05 (0.11%) | 46.35 | 46.53 | 685.36K |
| 2023-06-30 | 46.56 | 46.46 | ↓$0.10 (-0.21%) | 46.25 | 46.63 | 2.55M |
| 2023-06-29 | 46.74 | 46.50 | ↓$0.24 (-0.51%) | 45.86 | 46.74 | 3.25M |
| 2023-06-28 | 46.73 | 46.71 | ↓$0.02 (-0.04%) | 46.65 | 46.81 | 3.41M |
| 2023-06-27 | 46.70 | 46.68 | ↓$0.02 (-0.04%) | 46.67 | 46.80 | 3.09M |
Create an account or log in to view more rows.
$DICE I hate this company.
$DICE This may be your last opportunity to buy on the cheap??
$DICE let’s go!! Squeeze time
$DICE wtf is that dump
$DICE what a horse shit show!
$DICE out of the way
$DICE power hour will be fucking crazy
$DICE starting to gap up a little
$DICE Exciting times ahead people.
$DICE Don't hold!!! Buy it