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

Danimer Scientific Inc (NY: DNMR )

0.7092 -0.0552 (-7.22%)
Official Closing Price Updated: 4:10 PM 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 29, 2021 46.36 48.45 41.41 42.50 3,331,800 -6.01(-12.39%)
Jan 28, 2021 50.00 50.50 45.10 48.51 2,833,389 -1.49(-2.98%)
Jan 27, 2021 47.04 50.14 45.50 50.00 3,223,519 +2.00(+4.17%)
Jan 26, 2021 42.94 49.34 41.07 48.00 3,180,865 +5.44(+12.78%)
Jan 25, 2021 43.77 45.59 40.00 42.56 3,499,825 +3.17(+8.05%)
Jan 22, 2021 38.50 41.41 38.01 39.39 4,737,700 +1.43(+3.77%)
Jan 21, 2021 37.25 39.87 36.12 37.96 4,333,470 +3.61(+10.51%)
Jan 20, 2021 31.43 36.37 30.70 34.35 3,445,325 +4.56(+15.31%)
Jan 19, 2021 29.91 31.67 29.16 29.79 2,087,911 +1.70(+6.05%)
Jan 15, 2021 27.40 29.20 27.27 28.09 1,434,900 +0.34(+1.23%)
Jan 14, 2021 26.00 29.85 25.96 27.75 3,048,078 +2.24(+8.78%)
Jan 13, 2021 25.26 26.15 24.87 25.51 1,763,995 +0.38(+1.51%)
Jan 12, 2021 25.67 26.25 24.65 25.13 1,480,607 +0.09(+0.36%)
Jan 11, 2021 25.82 26.00 24.75 25.04 874,010 -0.72(-2.80%)
Jan 08, 2021 27.00 27.74 25.27 25.76 2,468,100 -0.23(-0.88%)
Jan 07, 2021 26.20 26.73 25.51 25.99 2,271,770 +1.02(+4.08%)
Jan 06, 2021 24.49 26.92 23.58 24.97 3,223,857 +2.21(+9.71%)
Jan 05, 2021 21.51 22.76 20.94 22.76 1,568,598 +0.35(+1.56%)
Jan 04, 2021 24.80 24.80 20.22 22.41 2,179,474 -1.10(-4.68%)
Dec 31, 2020 23.51 23.51 23.51 6,089,659 -0.29(-1.22%)
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.