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 (%)
Nov 30, 2022 2.760 2.772 2.510 2.660 2,329,726 -0.10(-3.62%)
Nov 29, 2022 2.640 2.795 2.610 2.760 606,274 +0.11(+4.15%)
Nov 28, 2022 2.750 2.830 2.620 2.650 917,804 -0.14(-5.02%)
Nov 25, 2022 2.670 2.790 2.623 2.790 318,167 +0.11(+4.10%)
Nov 23, 2022 2.740 2.800 2.590 2.680 552,810 -0.04(-1.47%)
Nov 22, 2022 2.530 2.830 2.421 2.720 1,321,288 +0.23(+9.24%)
Nov 21, 2022 2.590 2.680 2.450 2.490 1,502,099 -0.11(-4.23%)
Nov 18, 2022 2.930 2.930 2.600 2.600 1,148,622 -0.24(-8.45%)
Nov 17, 2022 2.680 2.850 2.640 2.840 716,768 +0.06(+2.16%)
Nov 16, 2022 2.940 2.970 2.720 2.780 1,151,435 -0.25(-8.25%)
Nov 15, 2022 2.940 3.240 2.910 3.030 1,675,287 +0.21(+7.45%)
Nov 14, 2022 2.910 2.960 2.810 2.820 970,913 -0.18(-6.00%)
Nov 11, 2022 2.730 3.000 2.650 3.000 1,347,393 +0.27(+9.89%)
Nov 10, 2022 2.660 2.790 2.580 2.730 2,331,318 +0.21(+8.33%)
Nov 09, 2022 2.310 2.905 2.310 2.520 2,233,230 +0.07(+2.86%)
Nov 08, 2022 2.450 2.500 2.300 2.450 2,086,551 +0.02(+0.82%)
Nov 07, 2022 2.620 2.633 2.330 2.430 1,907,787 -0.14(-5.45%)
Nov 04, 2022 2.680 2.690 2.470 2.570 886,475 -0.01(-0.39%)
Nov 03, 2022 2.490 2.625 2.460 2.580 740,661 +0.03(+1.18%)
Nov 02, 2022 2.770 2.550 2.550 918,455 -0.25(-8.93%)
Nov 01, 2022 2.650 2.828 2.590 2.800 1,431,955 +0.18(+6.87%)
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%)
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.