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, 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%)
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.