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 (%)
Apr 29, 2022	4.150	4.320	3.890	3.920	1,746,658	-0.27(-6.44%)
Apr 28, 2022	4.020	4.200	3.830	4.190	2,166,371	+0.20(+5.01%)
Apr 27, 2022	4.240	4.336	3.950	3.990	1,886,082	-0.19(-4.55%)
Apr 26, 2022	4.400	4.410	4.150	4.180	1,633,958	-0.24(-5.43%)
Apr 25, 2022	4.320	4.510	4.300	4.420	1,601,119	+0.00(+0.00%)
Apr 22, 2022	4.550	4.800	4.340	4.420	2,161,694	-0.18(-3.91%)
Apr 21, 2022	5.010	5.197	4.565	4.600	1,823,171	-0.30(-6.12%)
Apr 20, 2022	5.350	5.390	4.820	4.900	2,271,178	-0.46(-8.58%)
Apr 19, 2022	5.170	5.435	5.030	5.360	1,326,135	+0.25(+4.89%)
Apr 18, 2022	5.000	5.120	4.750	5.110	2,356,971	+0.11(+2.20%)
Apr 14, 2022	5.400	5.440	4.980	5.000	1,782,458	-0.36(-6.72%)
Apr 13, 2022	5.410	5.430	5.210	5.360	1,339,036	-0.09(-1.65%)
Apr 12, 2022	5.280	5.540	5.080	5.450	1,528,250	+0.26(+5.01%)
Apr 11, 2022	5.160	5.335	4.960	5.190	2,079,559	-0.09(-1.70%)
Apr 08, 2022	5.650	5.650	5.270	5.280	1,805,760	-0.35(-6.22%)
Apr 07, 2022	5.800	5.980	5.320	5.630	2,149,414	-0.11(-1.92%)
Apr 06, 2022	5.890	5.955	5.433	5.740	2,802,280	-0.30(-4.97%)
Apr 05, 2022	6.510	6.590	5.920	6.040	2,117,754	-0.49(-7.50%)
Apr 04, 2022	5.870	6.650	5.860	6.530	3,321,005	+0.70(+12.01%)

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.