Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.