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

Danimer Scientific Inc (NY: DNMR )

4.520 -0.680 (-13.08%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 25, 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 (%)
Nov 22, 2024 5.070 5.780 5.070 5.200 66,566 +0.14(+2.77%)
Nov 21, 2024 5.700 5.820 5.000 5.060 93,494 -0.65(-11.38%)
Nov 20, 2024 6.230 6.300 5.310 5.710 150,974 -0.42(-6.85%)
Nov 19, 2024 8.550 8.610 6.100 6.130 253,203 -1.91(-23.76%)
Nov 18, 2024 8.210 8.500 7.580 8.040 98,664 -0.60(-6.94%)
Nov 15, 2024 7.660 9.600 7.660 8.640 191,052 -0.17(-1.93%)
Nov 14, 2024 10.41 10.66 7.500 8.810 152,754 -1.68(-16.02%)
Nov 13, 2024 7.000 18.36 7.000 10.49 367,457 +10.24(+4094.32%)
Nov 12, 2024 0.2508 0.2542 0.2500 0.2501 917,671 -0.00(-1.61%)
Nov 11, 2024 0.2900 0.2950 0.2500 0.2542 2,166,104 -0.04(-12.34%)
Nov 08, 2024 0.3085 0.3100 0.2850 0.2900 1,390,622 -0.03(-8.81%)
Nov 07, 2024 0.3300 0.3480 0.3114 0.3180 798,105 +0.02(+5.61%)
Nov 06, 2024 0.3350 0.3350 0.2960 0.3011 1,350,087 -0.05(-13.97%)
Nov 05, 2024 0.3279 0.3500 0.3114 0.3500 678,874 +0.03(+10.90%)
Nov 04, 2024 0.3300 0.3330 0.2990 0.3156 1,100,130 -0.02(-5.23%)
Nov 01, 2024 0.3200 0.3374 0.3200 0.3330 719,970 +0.01(+1.83%)
Oct 31, 2024 0.3350 0.3536 0.3215 0.3270 542,659 -0.00(-0.94%)
Oct 30, 2024 0.3600 0.3712 0.3261 0.3301 980,013 -0.03(-8.56%)
Oct 29, 2024 0.3740 0.3854 0.3508 0.3610 626,192 -0.03(-7.20%)
Oct 28, 2024 0.4030 0.4030 0.3699 0.3890 1,273,615 -0.01(-1.32%)
Oct 25, 2024 0.4000 0.4030 0.3885 0.3942 274,652 -0.00(-0.33%)
Oct 24, 2024 0.4393 0.4500 0.3842 0.3955 631,080 -0.01(-1.59%)
Oct 23, 2024 0.4047 0.4296 0.3901 0.4019 321,680 -0.01(-2.31%)
Oct 22, 2024 0.4000 0.4239 0.3940 0.4114 332,521 +0.00(+1.18%)
Oct 21, 2024 0.4000 0.4238 0.4000 0.4066 342,305 +0.01(+1.65%)
Oct 18, 2024 0.4000 0.4467 0.3990 0.4000 620,702 -0.01(-3.19%)
Oct 17, 2024 0.4090 0.4132 0.3909 0.4132 594,113 +0.00(+1.03%)
Oct 16, 2024 0.3824 0.4090 0.3824 0.4090 438,378 +0.03(+9.21%)
Oct 15, 2024 0.4014 0.4223 0.3600 0.3745 634,943 -0.03(-8.21%)
Oct 14, 2024 0.4300 0.4300 0.3830 0.4080 586,065 -0.01(-2.23%)
Oct 11, 2024 0.4085 0.4387 0.4085 0.4173 362,049 +0.00(+0.36%)
Oct 10, 2024 0.4200 0.4359 0.4020 0.4158 483,537 -0.01(-2.85%)
Oct 09, 2024 0.4324 0.4467 0.4075 0.4280 569,085 -0.01(-2.13%)
Oct 08, 2024 0.4920 0.4920 0.4301 0.4373 411,318 -0.03(-6.04%)
Oct 07, 2024 0.4921 0.4969 0.4460 0.4654 583,783 -0.03(-6.92%)
Oct 04, 2024 0.4690 0.5000 0.4364 0.5000 647,286 +0.06(+14.57%)
Oct 03, 2024 0.4600 0.4600 0.4264 0.4364 240,362 -0.01(-2.59%)
Oct 02, 2024 0.4420 0.4599 0.4300 0.4480 357,936 +0.00(+0.97%)
Oct 01, 2024 0.4918 0.5000 0.4340 0.4437 1,014,529 -0.01(-2.31%)
Sep 30, 2024 0.4200 0.4965 0.4139 0.4542 1,653,707 +0.03(+6.02%)
Sep 27, 2024 0.3920 0.4284 0.3851 0.4284 1,121,759 +0.04(+11.48%)
Sep 26, 2024 0.3750 0.3878 0.3705 0.3843 503,053 +0.01(+2.48%)
Sep 25, 2024 0.3775 0.4133 0.3750 0.3750 694,870 -0.00(-0.66%)
Sep 24, 2024 0.3800 0.3945 0.3710 0.3775 807,924 +0.01(+2.03%)
Sep 23, 2024 0.3600 0.3828 0.3620 0.3700 752,726 +0.04(+13.85%)
Sep 20, 2024 0.3800 0.3900 0.3250 0.3250 952,603 -0.06(-15.52%)
Sep 19, 2024 0.3400 0.4100 0.3400 0.3847 798,996 +0.04(+12.09%)
Sep 18, 2024 0.3800 0.4000 0.3432 0.3432 646,657 -0.04(-10.46%)
Sep 17, 2024 0.4150 0.4150 0.3765 0.3833 518,829 -0.02(-3.91%)
Sep 16, 2024 0.3900 0.4180 0.3761 0.3989 588,720 +0.00(+0.99%)
Sep 13, 2024 0.3300 0.3950 0.3300 0.3950 1,643,032 +0.07(+19.70%)
Sep 12, 2024 0.3260 0.3400 0.3260 0.3300 519,625 +0.00(+0.70%)
Sep 11, 2024 0.3300 0.3317 0.3233 0.3277 258,041 +0.01(+1.77%)
Sep 10, 2024 0.3300 0.3340 0.2900 0.3220 637,417 +0.01(+2.22%)
Sep 09, 2024 0.3150 0.3500 0.3012 0.3150 679,011 +0.01(+4.58%)
Sep 06, 2024 0.3295 0.3295 0.2850 0.3012 692,858 -0.02(-4.92%)
Sep 05, 2024 0.3210 0.3350 0.3102 0.3168 653,723 -0.01(-2.58%)
Sep 04, 2024 0.3509 0.3690 0.3219 0.3252 461,038 -0.03(-7.56%)
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.