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

Danimer Scientific Inc (NY: DNMR )

0.7106 -0.0538 (-7.04%)
Streaming Delayed Price Updated: 10:52 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 (%)
May 22, 2024 0.8004 0.8004 0.7500 0.7644 594,635 -0.04(-5.47%)
May 21, 2024 0.7959 0.8186 0.7750 0.8086 537,843 +0.01(+1.33%)
May 20, 2024 0.7814 0.8150 0.7761 0.7980 484,876 +0.01(+1.37%)
May 17, 2024 0.7800 0.8200 0.7531 0.7872 533,356 +0.03(+4.58%)
May 16, 2024 0.7500 0.7622 0.7406 0.7527 420,134 +0.00(+0.49%)
May 15, 2024 0.8400 0.8447 0.7371 0.7490 742,175 -0.07(-8.33%)
May 14, 2024 0.8036 0.8288 0.7906 0.8171 1,050,695 +0.02(+2.74%)
May 13, 2024 0.7700 0.8070 0.7700 0.7953 478,762 +0.04(+4.95%)
May 10, 2024 0.7590 0.7752 0.7250 0.7578 588,467 +0.01(+0.88%)
May 09, 2024 0.7989 0.8142 0.7500 0.7512 560,850 -0.04(-4.89%)
May 08, 2024 0.8000 0.8200 0.7530 0.7898 1,211,746 -0.03(-3.68%)
May 07, 2024 0.8100 0.8774 0.8100 0.8200 1,355,281 +0.02(+2.00%)
May 06, 2024 0.8154 0.8272 0.8000 0.8039 821,611 -0.00(-0.15%)
May 03, 2024 0.7820 0.8496 0.7607 0.8051 1,173,173 +0.04(+5.01%)
May 02, 2024 0.7622 0.7691 0.7172 0.7667 530,871 +0.03(+3.95%)
May 01, 2024 0.7800 0.7996 0.6872 0.7376 1,483,035 -0.01(-1.65%)
Apr 30, 2024 0.8671 0.8672 0.7500 0.7500 795,718 -0.13(-14.45%)
Apr 29, 2024 0.8200 0.8767 0.8199 0.8767 481,828 +0.07(+8.92%)
Apr 26, 2024 0.8242 0.8310 0.7810 0.8049 433,528 -0.01(-0.79%)
Apr 25, 2024 0.7959 0.8198 0.7705 0.8113 425,040 +0.00(+0.48%)
Apr 24, 2024 0.8360 0.8785 0.7800 0.8074 617,396 -0.04(-4.84%)
Apr 23, 2024 0.8013 0.9250 0.7811 0.8485 1,843,779 +0.05(+5.84%)
Apr 22, 2024 0.7850 0.8397 0.7418 0.8017 345,944 +0.03(+3.41%)
Apr 19, 2024 0.7900 0.8078 0.7540 0.7753 512,288 -0.02(-2.23%)
Apr 18, 2024 0.8100 0.8195 0.7800 0.7930 411,638 -0.01(-0.70%)
Apr 17, 2024 0.8080 0.8390 0.7816 0.7986 394,881 +0.02(+2.18%)
Apr 16, 2024 0.7950 0.8199 0.7500 0.7816 628,851 +0.00(+0.31%)
Apr 15, 2024 0.8180 0.8199 0.7700 0.7792 1,550,803 -0.01(-0.93%)
Apr 12, 2024 0.8800 0.8800 0.7751 0.7865 1,781,966 -0.08(-8.83%)
Apr 11, 2024 0.9600 0.9749 0.8446 0.8627 1,446,157 -0.08(-8.19%)
Apr 10, 2024 0.9900 1.050 0.9301 0.9397 1,383,610 -0.09(-8.77%)
Apr 09, 2024 1.040 1.060 0.9600 1.030 1,150,432 -0.02(-1.90%)
Apr 08, 2024 1.050 1.160 1.040 1.050 1,023,878 +0.00(+0.00%)
Apr 05, 2024 1.090 1.099 1.030 1.050 529,665 -0.02(-1.87%)
Apr 04, 2024 1.100 1.170 1.060 1.070 606,642 +0.01(+0.94%)
Apr 03, 2024 1.080 1.140 1.040 1.060 672,220 +0.00(+0.00%)
Apr 02, 2024 1.020 1.080 1.000 1.060 615,044 +0.01(+0.95%)
Apr 01, 2024 1.100 1.190 1.015 1.050 968,376 -0.04(-3.67%)
Mar 28, 2024 1.110 1.160 1.070 1.090 605,534 -0.04(-3.54%)
Mar 27, 2024 1.050 1.190 1.040 1.130 913,052 +0.10(+9.71%)
Mar 26, 2024 1.090 1.130 1.020 1.030 613,492 -0.05(-4.63%)
Mar 25, 2024 1.180 1.190 1.020 1.080 994,769 -0.06(-5.26%)
Mar 22, 2024 1.190 1.190 1.120 1.140 587,843 -0.06(-5.00%)
Mar 21, 2024 1.220 1.450 1.190 1.200 1,627,417 -0.13(-9.77%)
Mar 20, 2024 1.290 1.340 1.210 1.330 664,048 +0.00(+0.00%)
Mar 19, 2024 1.100 1.330 1.070 1.330 961,321 +0.23(+20.91%)
Mar 18, 2024 1.320 1.336 1.060 1.100 890,918 -0.25(-18.52%)
Mar 15, 2024 1.360 1.420 1.250 1.350 1,229,430 -0.02(-1.46%)
Mar 14, 2024 1.540 1.540 1.340 1.370 987,511 -0.20(-12.74%)
Mar 13, 2024 1.630 1.740 1.555 1.570 494,083 -0.09(-5.42%)
Mar 12, 2024 1.700 1.700 1.530 1.660 873,280 -0.04(-2.35%)
Mar 11, 2024 1.630 1.810 1.530 1.700 1,033,398 +0.03(+1.80%)
Mar 08, 2024 1.720 1.820 1.560 1.670 1,049,866 -0.03(-1.76%)
Mar 07, 2024 1.700 1.840 1.560 1.700 1,740,766 +0.14(+8.97%)
Mar 06, 2024 1.430 1.580 1.330 1.560 1,073,001 +0.19(+13.87%)
Mar 05, 2024 1.390 1.429 1.340 1.370 812,116 -0.05(-3.52%)
Mar 04, 2024 1.280 1.460 1.260 1.420 1,029,067 +0.15(+11.81%)
Mar 01, 2024 1.350 1.360 1.270 1.270 484,799 -0.07(-5.22%)
Feb 29, 2024 1.240 1.340 1.240 1.340 750,909 +0.10(+8.06%)
Feb 28, 2024 1.300 1.305 1.190 1.240 641,707 -0.04(-3.13%)
Feb 27, 2024 1.230 1.290 1.170 1.280 888,315 +0.07(+5.79%)
Feb 26, 2024 1.070 1.230 1.070 1.210 1,072,291 +0.14(+13.08%)
Feb 23, 2024 1.120 1.130 1.040 1.070 474,919 -0.07(-6.14%)
Feb 22, 2024 1.120 1.180 1.010 1.140 845,207 +0.04(+3.64%)
Feb 21, 2024 0.9800 1.100 0.9825 1.100 776,884 +0.11(+11.39%)
Feb 20, 2024 1.060 1.079 0.9600 0.9875 984,219 -0.04(-4.13%)
Feb 16, 2024 1.150 1.180 1.010 1.030 1,123,032 -0.14(-11.97%)
Feb 15, 2024 0.9651 1.200 0.9651 1.170 1,604,747 +0.17(+17.42%)
Feb 14, 2024 0.8600 1.010 0.8580 0.9964 2,125,023 +0.14(+15.93%)
Feb 13, 2024 0.8731 0.9146 0.8419 0.8595 741,609 -0.07(-7.13%)
Feb 12, 2024 0.8500 0.9497 0.8500 0.9255 785,085 +0.03(+2.83%)
Feb 09, 2024 0.7400 0.9700 0.7400 0.9000 1,761,564 +0.14(+18.42%)
Feb 08, 2024 0.6377 0.7701 0.6311 0.7600 1,197,812 +0.10(+15.17%)
Feb 07, 2024 0.6497 0.6608 0.6200 0.6599 539,551 +0.01(+1.52%)
Feb 06, 2024 0.6000 0.6500 0.6000 0.6500 652,036 +0.04(+6.56%)
Feb 05, 2024 0.6878 0.6878 0.6100 0.6100 1,116,482 -0.08(-11.38%)
Feb 02, 2024 0.6500 0.7100 0.6200 0.6883 856,968 +0.04(+6.01%)
Feb 01, 2024 0.6450 0.6920 0.6300 0.6493 660,690 +0.01(+1.77%)
Jan 31, 2024 0.6458 0.6600 0.6300 0.6380 614,067 -0.01(-1.85%)
Jan 30, 2024 0.6582 0.6688 0.6266 0.6500 779,375 -0.00(-0.75%)
Jan 29, 2024 0.6875 0.6960 0.6450 0.6549 1,467,167 -0.03(-4.06%)
Jan 26, 2024 0.7000 0.7100 0.6800 0.6826 560,248 -0.01(-0.73%)
Jan 25, 2024 0.7200 0.7800 0.6825 0.6876 971,538 -0.04(-5.77%)
Jan 24, 2024 0.7300 0.7845 0.7260 0.7297 1,353,891 +0.01(+1.81%)
Jan 23, 2024 0.7300 0.7284 0.7100 0.7167 555,150 -0.00(-0.46%)
Jan 22, 2024 0.7261 0.7890 0.7011 0.7200 1,437,195 +0.00(+0.61%)
Jan 19, 2024 0.7047 0.7270 0.6182 0.7156 2,432,570 +0.01(+0.97%)
Jan 18, 2024 0.7400 0.7501 0.6900 0.7087 935,052 -0.01(-1.23%)
Jan 17, 2024 0.7600 0.7799 0.6760 0.7175 1,575,875 -0.06(-7.32%)
Jan 16, 2024 0.8600 0.8700 0.7711 0.7742 1,186,942 -0.06(-7.23%)
Jan 12, 2024 0.8900 0.9165 0.8301 0.8345 821,526 -0.05(-5.60%)
Jan 11, 2024 0.9100 0.9290 0.8800 0.8840 958,104 -0.04(-3.92%)
Jan 10, 2024 0.9561 0.9561 0.8919 0.9201 1,483,142 -0.00(-0.40%)
Jan 09, 2024 0.9800 0.9903 0.9238 0.9238 929,611 -0.09(-8.53%)
Jan 08, 2024 0.9300 1.030 0.9175 1.010 1,420,713 +0.07(+7.16%)
Jan 05, 2024 0.9100 0.9895 0.9000 0.9425 1,348,459 +0.02(+2.22%)
Jan 04, 2024 0.9604 0.9704 0.9100 0.9220 2,408,277 -0.01(-1.07%)
Jan 03, 2024 1.020 1.025 0.9300 0.9320 2,651,989 -0.11(-10.38%)
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.