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 (%)
Feb 28, 2023 2.510 2.640 2.380 2.580 1,221,341 +0.09(+3.61%)
Feb 27, 2023 2.750 2.850 2.475 2.490 4,596,794 -0.06(-2.35%)
Feb 24, 2023 2.220 2.660 2.070 2.550 10,964,575 +0.55(+27.50%)
Feb 23, 2023 2.110 2.160 1.960 2.000 736,415 -0.09(-4.31%)
Feb 22, 2023 2.110 2.210 2.060 2.090 812,944 -0.02(-0.95%)
Feb 21, 2023 2.180 2.210 2.095 2.110 850,155 -0.10(-4.52%)
Feb 17, 2023 2.290 2.310 2.200 2.210 645,718 -0.11(-4.74%)
Feb 16, 2023 2.340 2.420 2.250 2.320 711,470 -0.08(-3.33%)
Feb 15, 2023 2.270 2.430 2.225 2.400 688,870 +0.11(+4.80%)
Feb 14, 2023 2.300 2.330 2.210 2.290 881,186 +0.02(+0.88%)
Feb 13, 2023 2.290 2.310 2.200 2.270 537,495 -0.01(-0.44%)
Feb 10, 2023 2.300 2.301 2.200 2.280 598,398 -0.04(-1.72%)
Feb 09, 2023 2.530 2.530 2.300 2.320 646,966 -0.12(-4.92%)
Feb 08, 2023 2.540 2.650 2.420 2.440 483,226 -0.09(-3.56%)
Feb 07, 2023 2.560 2.580 2.390 2.530 853,240 -0.03(-1.17%)
Feb 06, 2023 2.670 2.705 2.495 2.560 772,208 -0.15(-5.54%)
Feb 03, 2023 2.620 2.780 2.562 2.710 1,323,820 +0.01(+0.37%)
Feb 02, 2023 2.470 2.759 2.470 2.700 2,168,624 +0.35(+14.89%)
Feb 01, 2023 2.280 2.400 2.180 2.350 856,593 +0.07(+3.07%)
Jan 31, 2023 2.390 2.450 2.250 2.280 864,434 -0.02(-0.87%)
Jan 30, 2023 2.420 2.510 2.300 2.300 910,119 -0.15(-6.12%)
Jan 27, 2023 2.130 2.510 2.120 2.450 1,463,869 +0.29(+13.43%)
Jan 26, 2023 2.240 2.280 2.130 2.160 660,499 -0.07(-3.14%)
Jan 25, 2023 2.180 2.240 2.120 2.230 611,185 +0.01(+0.45%)
Jan 24, 2023 2.200 2.330 2.190 2.220 660,694 -0.04(-1.77%)
Jan 23, 2023 2.240 2.320 2.171 2.260 1,035,539 +0.04(+1.80%)
Jan 20, 2023 2.140 2.300 2.055 2.220 2,859,320 +0.12(+5.71%)
Jan 19, 2023 2.100 2.160 2.020 2.100 768,242 +0.01(+0.48%)
Jan 18, 2023 2.270 2.330 2.055 2.090 924,502 -0.14(-6.28%)
Jan 17, 2023 2.170 2.240 2.090 2.230 1,375,680 +0.08(+3.72%)
Jan 13, 2023 2.110 2.340 2.065 2.150 1,362,045 +0.04(+1.90%)
Jan 12, 2023 2.090 2.150 1.990 2.110 1,215,494 +0.02(+0.96%)
Jan 11, 2023 1.970 2.100 1.925 2.090 1,114,063 +0.18(+9.42%)
Jan 10, 2023 1.910 1.980 1.850 1.910 844,645 -0.01(-0.52%)
Jan 09, 2023 1.800 2.090 1.790 1.920 2,253,286 +0.19(+10.98%)
Jan 06, 2023 1.720 1.750 1.610 1.730 1,182,520 +0.04(+2.37%)
Jan 05, 2023 1.820 1.830 1.690 1.690 827,111 -0.15(-8.15%)
Jan 04, 2023 1.820 1.930 1.800 1.840 796,681 +0.04(+2.22%)
Jan 03, 2023 1.820 1.910 1.760 1.800 974,883 +0.01(+0.56%)
Dec 30, 2022 1.680 1.870 1.660 1.790 1,482,225 +0.08(+4.68%)
Dec 29, 2022 1.610 1.745 1.610 1.710 1,285,576 +0.10(+6.21%)
Dec 28, 2022 1.600 1.660 1.600 1.610 1,099,389 +0.00(+0.00%)
Dec 27, 2022 1.640 1.660 1.570 1.610 1,398,708 -0.06(-3.59%)
Dec 23, 2022 1.680 1.700 1.600 1.670 830,553 -0.02(-1.18%)
Dec 22, 2022 1.720 1.740 1.600 1.690 1,064,208 -0.09(-5.06%)
Dec 21, 2022 1.710 1.870 1.690 1.780 907,051 +0.06(+3.49%)
Dec 20, 2022 1.650 1.740 1.590 1.720 1,336,593 +0.07(+4.24%)
Dec 19, 2022 1.710 1.730 1.630 1.650 1,407,670 -0.06(-3.51%)
Dec 16, 2022 1.860 1.870 1.682 1.710 5,070,240 -0.15(-8.06%)
Dec 15, 2022 1.930 1.980 1.860 1.860 1,067,457 -0.14(-7.00%)
Dec 14, 2022 1.950 2.021 1.900 2.000 1,582,707 +0.06(+3.09%)
Dec 13, 2022 2.000 2.095 1.850 1.940 1,693,213 +0.01(+0.52%)
Dec 12, 2022 2.010 2.030 1.820 1.930 2,079,460 -0.10(-4.93%)
Dec 09, 2022 2.040 2.090 1.980 2.030 1,065,020 -0.05(-2.40%)
Dec 08, 2022 1.980 2.080 1.910 2.080 1,399,856 +0.15(+7.77%)
Dec 07, 2022 2.010 2.015 1.880 1.930 1,772,229 -0.08(-3.98%)
Dec 06, 2022 2.220 2.250 2.000 2.010 2,521,452 -0.21(-9.46%)
Dec 05, 2022 2.240 2.300 2.210 2.220 936,585 -0.03(-1.33%)
Dec 02, 2022 2.320 2.340 2.200 2.250 1,621,915 -0.07(-3.02%)
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.