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

Danimer Scientific Inc (NY: DNMR )

0.7578 -0.0022 (-0.29%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2024 1.030 1.070 1.000 1.040 581,044 +0.02(+1.96%)
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 1.310 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%)
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.