Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danimer Scientific Inc (NY: DNMR )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.6458 0.6600 0.6300 0.6380 614,067 -0.01(-1.85%)
Jan 30, 2024 0.6582 0.6688 0.6266 0.6500 779,375 -0.00(-0.75%)
Jan 29, 2024 0.6875 0.6960 0.6450 0.6549 1,467,167 -0.03(-4.06%)
Jan 26, 2024 0.7000 0.7100 0.6800 0.6826 560,248 -0.01(-0.73%)
Jan 25, 2024 0.7200 0.7800 0.6825 0.6876 971,538 -0.04(-5.77%)
Jan 24, 2024 0.7300 0.7845 0.7260 0.7297 1,353,891 +0.01(+1.81%)
Jan 23, 2024 0.7300 0.7284 0.7100 0.7167 555,150 -0.00(-0.46%)
Jan 22, 2024 0.7261 0.7890 0.7011 0.7200 1,437,195 +0.00(+0.61%)
Jan 19, 2024 0.7047 0.7270 0.6182 0.7156 2,432,570 +0.01(+0.97%)
Jan 18, 2024 0.7400 0.7501 0.6900 0.7087 935,052 -0.01(-1.23%)
Jan 17, 2024 0.7600 0.7799 0.6760 0.7175 1,575,875 -0.06(-7.32%)
Jan 16, 2024 0.8600 0.8700 0.7711 0.7742 1,186,942 -0.06(-7.23%)
Jan 12, 2024 0.8900 0.9165 0.8301 0.8345 821,526 -0.05(-5.60%)
Jan 11, 2024 0.9100 0.9290 0.8800 0.8840 958,104 -0.04(-3.92%)
Jan 10, 2024 0.9561 0.9561 0.8919 0.9201 1,483,142 -0.00(-0.40%)
Jan 09, 2024 0.9800 0.9903 0.9238 0.9238 929,611 -0.09(-8.53%)
Jan 08, 2024 0.9300 1.030 0.9175 1.010 1,420,713 +0.07(+7.16%)
Jan 05, 2024 0.9100 0.9895 0.9000 0.9425 1,348,459 +0.02(+2.22%)
Jan 04, 2024 0.9604 0.9704 0.9100 0.9220 2,408,277 -0.01(-1.07%)
Jan 03, 2024 1.020 1.025 0.9300 0.9320 2,651,989 -0.11(-10.38%)
Jan 02, 2024 1.030 1.070 1.000 1.040 581,044 +0.02(+1.96%)
Dec 29, 2023 1.080 1.090 1.015 1.020 778,913 -0.05(-4.67%)
Dec 28, 2023 1.010 1.070 1.000 1.070 1,091,510 +0.06(+5.94%)
Dec 27, 2023 1.000 1.030 1.000 1.010 851,558 -0.02(-1.94%)
Dec 26, 2023 0.9600 1.060 0.9510 1.030 1,494,019 +0.07(+6.94%)
Dec 22, 2023 0.9722 0.9800 0.9420 0.9632 1,266,888 -0.01(-0.71%)
Dec 21, 2023 1.040 1.040 0.9418 0.9701 2,361,362 -0.04(-3.95%)
Dec 20, 2023 1.010 1.080 1.000 1.010 1,679,255 +0.04(+4.31%)
Dec 19, 2023 1.060 1.090 0.9604 0.9683 4,014,870 -0.10(-9.50%)
Dec 18, 2023 1.120 1.130 1.060 1.070 620,468 +0.01(+0.94%)
Dec 15, 2023 1.260 1.290 1.050 1.060 1,992,101 -0.17(-13.82%)
Dec 14, 2023 1.160 1.300 1.160 1.230 1,840,972 +0.13(+11.82%)
Dec 13, 2023 0.9800 1.100 0.9745 1.100 1,072,606 +0.12(+12.31%)
Dec 12, 2023 1.000 1.010 0.9500 0.9794 1,210,088 +0.00(+0.14%)
Dec 11, 2023 1.010 1.035 0.9400 0.9780 1,231,030 -0.03(-3.17%)
Dec 08, 2023 1.060 1.090 0.9710 1.010 1,225,134 -0.05(-4.72%)
Dec 07, 2023 1.110 1.110 1.050 1.060 764,093 -0.04(-3.64%)
Dec 06, 2023 1.070 1.140 1.070 1.100 527,251 +0.03(+2.80%)
Dec 05, 2023 1.120 1.149 1.040 1.070 996,637 -0.09(-7.76%)
Dec 04, 2023 1.120 1.220 1.090 1.160 1,119,117 +0.01(+0.87%)
Dec 01, 2023 1.100 1.150 1.042 1.150 791,330 +0.06(+5.50%)
Nov 30, 2023 1.070 1.180 1.060 1.090 1,321,435 -0.03(-2.68%)
Nov 29, 2023 0.8900 1.140 0.8900 1.120 2,722,131 +0.24(+27.88%)
Nov 28, 2023 0.9900 0.9912 0.8710 0.8758 3,194,436 -0.09(-9.35%)
Nov 27, 2023 1.090 1.110 0.9591 0.9661 4,561,751 -0.12(-11.37%)
Nov 24, 2023 1.120 1.140 1.080 1.090 618,915 -0.02(-1.80%)
Nov 22, 2023 1.250 1.250 1.070 1.110 2,288,419 -0.10(-8.26%)
Nov 21, 2023 1.310 1.310 1.200 1.210 1,280,400 -0.08(-6.20%)
Nov 20, 2023 1.440 1.440 1.280 1.290 1,342,210 -0.14(-9.79%)
Nov 17, 2023 1.490 1.490 1.400 1.430 1,244,496 -0.06(-4.03%)
Nov 16, 2023 1.470 1.500 1.415 1.490 894,415 -0.01(-0.67%)
Nov 15, 2023 1.490 1.570 1.490 1.500 1,808,640 -0.16(-9.64%)
Nov 14, 2023 1.560 1.660 1.501 1.660 1,414,404 +0.19(+12.93%)
Nov 13, 2023 1.520 1.540 1.370 1.470 1,436,670 -0.09(-5.77%)
Nov 10, 2023 1.620 1.630 1.544 1.560 545,387 -0.06(-3.70%)
Nov 09, 2023 1.600 1.645 1.541 1.620 975,440 -0.01(-0.61%)
Nov 08, 2023 1.670 1.700 1.570 1.630 628,035 -0.03(-1.81%)
Nov 07, 2023 1.610 1.700 1.600 1.660 477,093 +0.02(+1.22%)
Nov 06, 2023 1.650 1.670 1.572 1.640 623,983 +0.00(+0.00%)
Nov 03, 2023 1.480 1.670 1.480 1.640 1,031,657 +0.17(+11.56%)
Nov 02, 2023 1.380 1.470 1.370 1.470 522,530 +0.13(+9.70%)
Nov 01, 2023 1.440 1.440 1.320 1.340 1,213,798 -0.09(-6.29%)
Oct 31, 2023 1.380 1.460 1.370 1.430 761,808 +0.06(+4.38%)
Oct 30, 2023 1.410 1.420 1.360 1.370 560,572 -0.01(-0.72%)
Oct 27, 2023 1.440 1.465 1.360 1.380 766,208 -0.03(-2.13%)
Oct 26, 2023 1.360 1.450 1.360 1.410 647,874 +0.05(+3.68%)
Oct 25, 2023 1.510 1.540 1.350 1.360 1,889,519 -0.14(-9.33%)
Oct 24, 2023 1.640 1.690 1.490 1.500 1,650,562 -0.09(-5.66%)
Oct 23, 2023 1.640 1.670 1.590 1.590 719,009 -0.06(-3.64%)
Oct 20, 2023 1.620 1.685 1.600 1.650 622,138 +0.04(+2.48%)
Oct 19, 2023 1.660 1.675 1.610 1.610 517,130 -0.05(-3.01%)
Oct 18, 2023 1.700 1.735 1.660 1.660 422,294 -0.08(-4.60%)
Oct 17, 2023 1.610 1.760 1.600 1.740 661,072 +0.11(+6.75%)
Oct 16, 2023 1.660 1.690 1.620 1.630 688,473 -0.03(-1.81%)
Oct 13, 2023 1.690 1.710 1.655 1.660 381,212 +0.00(+0.00%)
Oct 12, 2023 1.730 1.730 1.630 1.660 638,222 -0.06(-3.49%)
Oct 11, 2023 1.790 1.840 1.700 1.720 328,944 -0.06(-3.37%)
Oct 10, 2023 1.680 1.790 1.675 1.780 498,584 +0.11(+6.59%)
Oct 09, 2023 1.670 1.700 1.605 1.670 468,853 -0.03(-1.76%)
Oct 06, 2023 1.660 1.730 1.640 1.700 493,023 +0.04(+2.41%)
Oct 05, 2023 1.810 1.840 1.610 1.660 1,267,393 -0.16(-8.79%)
Oct 04, 2023 1.910 1.910 1.805 1.820 518,696 -0.05(-2.67%)
Oct 03, 2023 1.860 1.940 1.850 1.870 320,263 -0.03(-1.58%)
Oct 02, 2023 2.030 2.075 1.850 1.900 667,484 -0.17(-8.21%)
Sep 29, 2023 1.790 2.090 1.780 2.070 1,907,706 +0.31(+17.61%)
Sep 28, 2023 1.790 1.805 1.730 1.760 532,510 -0.03(-1.68%)
Sep 27, 2023 1.820 1.860 1.770 1.790 439,172 -0.01(-0.56%)
Sep 26, 2023 1.830 1.890 1.800 1.800 499,999 -0.04(-2.17%)
Sep 25, 2023 1.790 1.870 1.830 1.840 462,153 +0.02(+1.10%)
Sep 22, 2023 1.820 1.875 1.770 1.820 621,321 +0.02(+1.11%)
Sep 21, 2023 1.840 1.860 1.790 1.800 547,685 -0.04(-2.17%)
Sep 20, 2023 1.910 1.980 1.840 1.840 653,925 -0.02(-1.08%)
Sep 19, 2023 1.890 1.900 1.830 1.860 491,092 +0.00(+0.00%)
Sep 18, 2023 1.940 1.950 1.860 1.860 421,872 -0.10(-5.10%)
Sep 15, 2023 2.040 2.070 1.960 1.960 816,761 -0.09(-4.39%)
Sep 14, 2023 1.960 2.060 1.950 2.050 561,164 +0.11(+5.67%)
Sep 13, 2023 2.000 2.020 1.890 1.940 705,989 -0.08(-3.96%)
Sep 12, 2023 2.000 2.080 1.990 2.020 696,393 +0.01(+0.50%)
Sep 11, 2023 1.930 2.030 1.900 2.010 681,641 +0.11(+5.79%)
Sep 08, 2023 1.870 1.900 1.820 1.900 427,347 +0.01(+0.53%)
Sep 07, 2023 1.880 1.895 1.810 1.890 578,110 -0.01(-0.53%)
Sep 06, 2023 1.910 1.930 1.850 1.900 821,859 +0.00(+0.00%)
Sep 05, 2023 1.920 1.950 1.870 1.900 868,962 +0.00(+0.00%)
Sep 01, 2023 1.980 2.020 1.890 1.900 771,740 -0.05(-2.56%)
Aug 31, 2023 1.980 2.020 1.910 1.950 1,055,236 -0.02(-1.02%)
Aug 30, 2023 2.070 2.100 1.960 1.970 834,025 -0.10(-4.83%)
Aug 29, 2023 2.070 2.130 2.020 2.070 1,083,110 -0.02(-0.96%)
Aug 28, 2023 2.040 2.120 2.020 2.090 486,281 +0.06(+2.96%)
Aug 25, 2023 2.050 2.100 1.970 2.030 1,212,162 +0.00(+0.00%)
Aug 24, 2023 2.200 2.200 2.010 2.030 809,520 -0.09(-4.25%)
Aug 23, 2023 2.050 2.150 2.040 2.120 910,808 +0.07(+3.41%)
Aug 22, 2023 2.140 2.160 2.013 2.050 1,399,545 -0.03(-1.44%)
Aug 21, 2023 2.080 2.100 2.015 2.080 590,391 +0.02(+0.97%)
Aug 18, 2023 1.900 2.090 1.900 2.060 699,623 +0.13(+6.74%)
Aug 17, 2023 2.010 2.040 1.930 1.930 1,373,426 -0.05(-2.53%)
Aug 16, 2023 2.030 2.110 1.980 1.980 1,533,083 -0.02(-1.00%)
Aug 15, 2023 2.180 2.185 1.980 2.000 1,473,095 -0.21(-9.50%)
Aug 14, 2023 2.120 2.255 2.070 2.210 1,005,235 +0.07(+3.27%)
Aug 11, 2023 2.170 2.170 2.100 2.140 764,064 -0.02(-0.93%)
Aug 10, 2023 2.360 2.360 2.110 2.160 1,203,539 -0.17(-7.30%)
Aug 09, 2023 2.480 2.500 2.240 2.330 1,744,597 -0.17(-6.80%)
Aug 08, 2023 2.490 2.540 2.370 2.500 636,298 +0.01(+0.40%)
Aug 07, 2023 2.650 2.650 2.450 2.490 665,752 -0.14(-5.32%)
Aug 04, 2023 2.650 2.710 2.500 2.630 779,666 +0.02(+0.77%)
Aug 03, 2023 2.460 2.720 2.430 2.610 642,658 +0.15(+6.10%)
Aug 02, 2023 2.500 2.579 2.430 2.460 706,014 -0.08(-3.15%)
Aug 01, 2023 2.770 2.775 2.530 2.540 1,157,735 -0.27(-9.61%)
Jul 31, 2023 2.770 2.830 2.751 2.810 1,588,346 +0.07(+2.55%)
Jul 28, 2023 2.800 2.810 2.710 2.740 465,310 -0.01(-0.36%)
Jul 27, 2023 2.920 2.920 2.735 2.750 782,126 -0.13(-4.51%)
Jul 26, 2023 2.770 2.909 2.760 2.880 502,702 +0.07(+2.49%)
Jul 25, 2023 2.790 2.860 2.770 2.810 622,903 +0.03(+1.08%)
Jul 24, 2023 2.890 2.890 2.675 2.780 729,011 -0.10(-3.47%)
Jul 21, 2023 2.920 3.000 2.832 2.880 804,236 -0.01(-0.35%)
Jul 20, 2023 2.900 3.000 2.750 2.890 845,058 -0.04(-1.37%)
Jul 19, 2023 2.870 3.000 2.869 2.930 1,012,229 +0.08(+2.81%)
Jul 18, 2023 2.750 2.870 2.710 2.850 728,700 +0.08(+2.89%)
Jul 17, 2023 2.700 2.845 2.680 2.770 694,272 +0.06(+2.21%)
Jul 14, 2023 2.910 2.930 2.625 2.710 1,040,462 -0.21(-7.19%)
Jul 13, 2023 2.880 3.020 2.850 2.920 1,019,459 +0.06(+2.10%)
Jul 12, 2023 2.910 2.950 2.790 2.860 1,107,045 +0.02(+0.70%)
Jul 11, 2023 2.720 2.890 2.710 2.840 1,281,928 +0.11(+4.03%)
Jul 10, 2023 2.420 2.730 2.390 2.730 1,108,636 +0.31(+12.81%)
Jul 07, 2023 2.230 2.480 2.215 2.420 865,829 +0.20(+9.01%)
Jul 06, 2023 2.340 2.355 2.190 2.220 1,410,000 -0.15(-6.33%)
Jul 05, 2023 2.400 2.440 2.345 2.370 553,204 -0.08(-3.27%)
Jul 03, 2023 2.400 2.490 2.400 2.450 406,579 +0.07(+2.94%)
Jun 30, 2023 2.460 2.549 2.380 2.380 489,442 -0.02(-0.83%)
Jun 29, 2023 2.450 2.550 2.380 2.400 1,001,154 -0.06(-2.44%)
Jun 28, 2023 2.300 2.480 2.275 2.460 904,303 +0.15(+6.49%)
Jun 27, 2023 2.290 2.370 2.235 2.310 777,746 +0.05(+2.21%)
Jun 26, 2023 2.330 2.390 2.250 2.260 1,229,414 -0.12(-5.04%)
Jun 23, 2023 2.570 2.570 2.315 2.380 2,362,815 -0.18(-7.03%)
Jun 22, 2023 2.660 2.660 2.550 2.560 709,976 -0.03(-1.16%)
Jun 21, 2023 2.840 2.870 2.580 2.590 1,262,879 -0.28(-9.76%)
Jun 20, 2023 2.880 2.890 2.730 2.870 1,057,774 -0.03(-1.03%)
Jun 16, 2023 3.030 3.030 2.890 2.900 895,614 -0.10(-3.33%)
Jun 15, 2023 2.980 3.050 2.950 3.000 674,650 -0.33(-9.91%)
May 08, 2023 3.340 3.370 3.210 3.330 528,886 +0.05(+1.52%)
May 05, 2023 3.130 3.325 3.100 3.280 606,203 +0.20(+6.49%)
May 04, 2023 3.030 3.090 2.960 3.080 349,559 +0.04(+1.32%)
May 03, 2023 3.080 3.155 3.020 3.040 612,608 -0.05(-1.62%)
May 02, 2023 2.940 3.100 2.880 3.090 594,904 +0.16(+5.46%)
May 01, 2023 3.140 3.240 2.890 2.930 895,539 -0.23(-7.28%)
Apr 28, 2023 3.110 3.200 3.040 3.160 568,994 +0.03(+0.96%)
Apr 27, 2023 3.050 3.208 3.050 3.130 851,578 +0.08(+2.62%)
Apr 26, 2023 3.130 3.130 2.820 3.050 1,318,930 -0.10(-3.17%)
Apr 25, 2023 2.980 3.160 2.920 3.150 1,194,966 +0.18(+6.06%)
Apr 24, 2023 3.670 3.697 2.905 2.970 3,007,718 -0.71(-19.29%)
Apr 21, 2023 3.870 3.970 3.640 3.680 2,047,933 -0.18(-4.66%)
Apr 20, 2023 3.900 3.960 3.820 3.860 813,718 -0.15(-3.74%)
Apr 19, 2023 3.970 4.140 3.830 4.010 910,366 +0.04(+1.01%)
Apr 18, 2023 4.150 4.280 3.900 3.970 1,209,644 -0.16(-3.87%)
Apr 17, 2023 4.100 4.450 3.960 4.130 2,676,685 +0.04(+0.98%)
Apr 14, 2023 4.180 4.200 4.010 4.090 866,856 -0.09(-2.15%)
Apr 13, 2023 3.880 4.270 3.821 4.180 1,890,647 +0.31(+8.01%)
Apr 12, 2023 3.950 4.260 3.850 3.870 2,689,179 -0.01(-0.26%)
Apr 11, 2023 3.970 4.047 3.792 3.880 1,433,764 -0.12(-3.00%)
Apr 10, 2023 4.070 4.300 3.820 4.000 2,246,079 -0.07(-1.72%)
Apr 06, 2023 3.800 4.120 3.510 4.070 1,836,076 +0.18(+4.63%)
Apr 05, 2023 4.260 4.350 3.700 3.890 3,034,417 -0.47(-10.78%)
Apr 04, 2023 3.990 4.590 3.810 4.360 5,166,226 +0.47(+12.08%)
Apr 03, 2023 3.500 4.070 3.500 3.890 2,954,877 +0.44(+12.75%)
Mar 31, 2023 3.080 3.530 3.070 3.450 2,479,976 +0.37(+12.01%)
Mar 30, 2023 2.980 3.300 2.970 3.080 2,003,609 +0.13(+4.41%)
Mar 29, 2023 2.670 2.950 2.610 2.950 1,353,900 +0.15(+5.36%)
Mar 28, 2023 2.550 2.810 2.550 2.800 1,335,114 +0.10(+3.70%)
Mar 27, 2023 2.590 2.750 2.480 2.700 1,752,058 +0.11(+4.25%)
Mar 24, 2023 2.050 2.590 2.010 2.590 1,969,532 +0.50(+23.92%)
Mar 23, 2023 2.000 2.100 1.980 2.090 1,389,480 +0.21(+11.17%)
Mar 22, 2023 2.070 2.090 1.809 1.880 2,112,259 -0.21(-10.05%)
Mar 21, 2023 1.990 2.100 1.950 2.090 774,450 +0.22(+11.76%)
Mar 20, 2023 2.100 2.120 1.860 1.870 2,024,053 -0.22(-10.53%)
Mar 17, 2023 2.160 2.190 2.020 2.090 1,595,459 -0.12(-5.43%)
Mar 16, 2023 2.080 2.250 2.070 2.210 874,714 +0.09(+4.25%)
Mar 15, 2023 2.120 2.170 2.040 2.120 743,014 -0.07(-3.20%)
Mar 14, 2023 2.260 2.290 2.170 2.190 796,025 -0.04(-1.79%)
Mar 13, 2023 2.040 2.335 1.940 2.230 1,727,360 +0.17(+8.25%)
Mar 10, 2023 2.180 2.190 2.000 2.060 900,675 -0.11(-5.07%)
Mar 09, 2023 2.240 2.300 2.085 2.170 1,198,134 -0.09(-3.98%)
Mar 08, 2023 2.300 2.330 2.220 2.260 655,934 -0.06(-2.59%)
Mar 07, 2023 2.350 2.390 2.255 2.320 652,766 -0.04(-1.69%)
Mar 06, 2023 2.510 2.527 2.350 2.360 1,126,523 -0.11(-4.45%)
Mar 03, 2023 2.400 2.560 2.380 2.470 868,589 +0.11(+4.66%)
Mar 02, 2023 2.360 2.385 2.305 2.360 732,490 -0.04(-1.67%)
Mar 01, 2023 2.630 2.732 2.330 2.400 2,446,758 -0.18(-6.98%)
Feb 28, 2023 2.510 2.640 2.380 2.580 1,221,341 +0.09(+3.61%)
Feb 27, 2023 2.750 2.850 2.475 2.490 4,596,794 -0.06(-2.35%)
Feb 24, 2023 2.220 2.660 2.070 2.550 10,964,575 +0.55(+27.50%)
Feb 23, 2023 2.110 2.160 1.960 2.000 736,415 -0.09(-4.31%)
Feb 22, 2023 2.110 2.210 2.060 2.090 812,944 -0.02(-0.95%)
Feb 21, 2023 2.180 2.210 2.095 2.110 850,155 -0.10(-4.52%)
Feb 17, 2023 2.290 2.310 2.200 2.210 645,718 -0.11(-4.74%)
Feb 16, 2023 2.340 2.420 2.250 2.320 711,470 -0.08(-3.33%)
Feb 15, 2023 2.270 2.430 2.225 2.400 688,870 +0.11(+4.80%)
Feb 14, 2023 2.300 2.330 2.210 2.290 881,186 +0.02(+0.88%)
Feb 13, 2023 2.290 2.310 2.200 2.270 537,495 -0.01(-0.44%)
Feb 10, 2023 2.300 2.301 2.200 2.280 598,398 -0.04(-1.72%)
Feb 09, 2023 2.530 2.530 2.300 2.320 646,966 -0.12(-4.92%)
Feb 08, 2023 2.540 2.650 2.420 2.440 483,226 -0.09(-3.56%)
Feb 07, 2023 2.560 2.580 2.390 2.530 853,240 -0.03(-1.17%)
Feb 06, 2023 2.670 2.705 2.495 2.560 772,208 -0.15(-5.54%)
Feb 03, 2023 2.620 2.780 2.562 2.710 1,323,820 +0.01(+0.37%)
Feb 02, 2023 2.470 2.759 2.470 2.700 2,168,624 +0.35(+14.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.