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

Danimer Scientific Inc (NY: DNMR )

0.6776 -0.0316 (-4.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 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%)
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.