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

Danimer Scientific Inc (NY: DNMR )

0.7179 -0.0465 (-6.08%)
Streaming Delayed Price Updated: 11:35 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 (%)
Oct 31, 2022 2.460 2.665 2.395 2.620 895,129 +0.17(+6.94%)
Oct 28, 2022 2.360 2.450 2.285 2.450 699,210 +0.08(+3.38%)
Oct 27, 2022 2.500 2.555 2.360 2.370 618,186 -0.13(-5.20%)
Oct 26, 2022 2.370 2.620 2.300 2.500 1,227,767 +0.11(+4.60%)
Oct 25, 2022 2.150 2.490 2.150 2.390 1,767,850 +0.19(+8.64%)
Oct 24, 2022 2.260 2.260 2.100 2.200 1,216,941 -0.06(-2.65%)
Oct 21, 2022 2.170 2.275 2.120 2.260 913,161 +0.08(+3.67%)
Oct 20, 2022 2.270 2.355 2.160 2.180 1,090,487 -0.10(-4.39%)
Oct 19, 2022 2.340 2.389 2.250 2.280 1,111,226 -0.11(-4.60%)
Oct 18, 2022 2.500 2.510 2.315 2.390 1,307,346 -0.06(-2.45%)
Oct 17, 2022 2.470 2.520 2.430 2.450 653,136 +0.07(+2.94%)
Oct 14, 2022 2.680 2.690 2.360 2.380 1,009,385 -0.25(-9.51%)
Oct 13, 2022 2.450 2.700 2.360 2.630 1,416,052 +0.03(+1.15%)
Oct 12, 2022 2.570 2.610 2.350 2.600 1,624,029 +0.13(+5.26%)
Oct 11, 2022 2.460 2.540 2.400 2.470 1,056,433 -0.04(-1.59%)
Oct 10, 2022 2.650 2.655 2.460 2.510 823,874 -0.10(-3.83%)
Oct 07, 2022 2.850 2.880 2.580 2.610 1,438,189 -0.26(-9.06%)
Oct 06, 2022 2.930 3.040 2.860 2.870 943,301 -0.05(-1.71%)
Oct 05, 2022 2.940 3.015 2.860 2.920 842,695 -0.12(-3.95%)
Oct 04, 2022 3.020 3.090 2.960 3.040 1,140,517 +0.13(+4.47%)
Oct 03, 2022 3.020 3.020 2.860 2.910 844,569 -0.04(-1.36%)
Sep 30, 2022 2.890 3.140 2.850 2.950 1,409,534 +0.05(+1.72%)
Sep 29, 2022 3.040 3.060 2.850 2.900 1,214,064 -0.23(-7.35%)
Sep 28, 2022 3.000 3.180 2.930 3.130 1,054,366 +0.12(+3.99%)
Sep 27, 2022 3.060 3.125 2.840 3.010 1,774,365 +0.08(+2.73%)
Sep 26, 2022 3.050 3.320 2.920 2.930 1,776,241 -0.18(-5.79%)
Sep 23, 2022 3.180 3.240 3.030 3.110 1,751,687 -0.15(-4.60%)
Sep 22, 2022 3.550 3.570 3.220 3.260 1,403,078 -0.27(-7.65%)
Sep 21, 2022 3.560 3.715 3.490 3.530 928,834 +0.02(+0.57%)
Sep 20, 2022 3.650 3.650 3.470 3.510 1,010,504 -0.17(-4.62%)
Sep 19, 2022 3.680 3.765 3.565 3.680 1,044,894 -0.08(-2.13%)
Sep 16, 2022 3.800 3.860 3.700 3.760 1,483,387 -0.15(-3.84%)
Sep 15, 2022 4.000 4.140 3.850 3.910 1,139,357 -0.14(-3.46%)
Sep 14, 2022 4.070 4.070 3.930 4.050 942,503 +0.00(+0.00%)
Sep 13, 2022 4.010 4.170 3.970 4.050 1,258,834 -0.19(-4.48%)
Sep 12, 2022 4.380 4.440 4.170 4.240 1,266,272 -0.08(-1.85%)
Sep 09, 2022 4.200 4.410 4.150 4.320 1,102,841 +0.19(+4.60%)
Sep 08, 2022 4.140 4.170 3.900 4.130 1,293,729 -0.18(-4.18%)
Sep 07, 2022 4.070 4.340 4.070 4.310 1,100,497 +0.15(+3.61%)
Sep 06, 2022 4.120 4.240 4.030 4.160 812,996 +0.13(+3.23%)
Sep 02, 2022 4.370 4.370 4.000 4.030 1,276,749 -0.22(-5.18%)
Sep 01, 2022 4.310 4.410 4.160 4.250 1,039,755 -0.20(-4.49%)
Aug 31, 2022 4.380 4.480 4.250 4.450 700,289 +0.16(+3.73%)
Aug 30, 2022 4.450 4.470 4.239 4.290 942,368 -0.11(-2.50%)
Aug 29, 2022 4.430 4.580 4.390 4.400 792,582 -0.08(-1.79%)
Aug 26, 2022 4.690 4.740 4.380 4.480 1,719,198 -0.53(-10.58%)
Aug 25, 2022 4.800 5.075 4.800 5.010 1,416,584 +0.28(+5.92%)
Aug 24, 2022 4.390 4.750 4.380 4.730 1,058,244 +0.38(+8.74%)
Aug 23, 2022 4.470 4.589 4.310 4.350 1,432,865 -0.05(-1.14%)
Aug 22, 2022 4.610 4.640 4.330 4.400 1,860,705 -0.37(-7.76%)
Aug 19, 2022 5.000 5.060 4.680 4.770 1,629,716 -0.43(-8.27%)
Aug 18, 2022 5.120 5.370 5.040 5.200 1,190,977 +0.07(+1.36%)
Aug 17, 2022 5.340 5.490 5.010 5.130 1,642,199 -0.34(-6.22%)
Aug 16, 2022 5.240 5.790 4.975 5.470 2,930,751 +0.18(+3.40%)
Aug 15, 2022 5.500 5.725 5.270 5.290 1,710,213 -0.37(-6.54%)
Aug 12, 2022 4.850 5.690 4.821 5.660 3,557,285 +0.85(+17.67%)
Aug 11, 2022 4.890 4.920 4.695 4.810 1,925,178 -0.07(-1.43%)
Aug 10, 2022 4.250 4.890 4.115 4.880 2,798,526 +0.81(+19.90%)
Aug 09, 2022 4.620 4.650 3.960 4.070 3,909,027 -0.61(-13.03%)
Aug 08, 2022 4.800 5.130 4.645 4.680 2,220,452 -0.05(-1.06%)
Aug 05, 2022 4.680 4.880 4.605 4.730 1,188,630 -0.09(-1.87%)
Aug 04, 2022 4.880 4.880 4.690 4.820 820,993 -0.01(-0.21%)
Aug 03, 2022 4.530 4.840 4.480 4.830 1,146,740 +0.39(+8.78%)
Aug 02, 2022 4.340 4.540 4.300 4.440 1,430,941 -0.02(-0.45%)
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.