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 (%)
Dec 29, 2023 1.080 1.090 1.015 1.020 778,913 -0.05(-4.67%)
Dec 28, 2023 1.010 1.070 1.000 1.070 1,091,510 +0.06(+5.94%)
Dec 27, 2023 1.000 1.030 1.000 1.010 851,558 -0.02(-1.94%)
Dec 26, 2023 0.9600 1.060 0.9510 1.030 1,494,019 +0.07(+6.94%)
Dec 22, 2023 0.9722 0.9800 0.9420 0.9632 1,266,888 -0.01(-0.71%)
Dec 21, 2023 1.040 1.040 0.9418 0.9701 2,361,362 -0.04(-3.95%)
Dec 20, 2023 1.010 1.080 1.000 1.010 1,679,255 +0.04(+4.31%)
Dec 19, 2023 1.060 1.090 0.9604 0.9683 4,014,870 -0.10(-9.50%)
Dec 18, 2023 1.120 1.130 1.060 1.070 620,468 +0.01(+0.94%)
Dec 15, 2023 1.260 1.290 1.050 1.060 1,992,101 -0.17(-13.82%)
Dec 14, 2023 1.160 1.300 1.160 1.230 1,840,972 +0.13(+11.82%)
Dec 13, 2023 0.9800 1.100 0.9745 1.100 1,072,606 +0.12(+12.31%)
Dec 12, 2023 1.000 1.010 0.9500 0.9794 1,210,088 +0.00(+0.14%)
Dec 11, 2023 1.010 1.035 0.9400 0.9780 1,231,030 -0.03(-3.17%)
Dec 08, 2023 1.060 1.090 0.9710 1.010 1,225,134 -0.05(-4.72%)
Dec 07, 2023 1.110 1.110 1.050 1.060 764,093 -0.04(-3.64%)
Dec 06, 2023 1.070 1.140 1.070 1.100 527,251 +0.03(+2.80%)
Dec 05, 2023 1.120 1.149 1.040 1.070 996,637 -0.09(-7.76%)
Dec 04, 2023 1.120 1.220 1.090 1.160 1,119,117 +0.01(+0.87%)
Dec 01, 2023 1.100 1.150 1.042 1.150 791,330 +0.06(+5.50%)
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 1.320 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%)
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.