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

Danimer Scientific Inc (NY: DNMR )

0.3610 -0.0280 (-7.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 0.3800 0.3800 0.3505 0.3518 394,144 -0.02(-6.29%)
Aug 30, 2024 0.3900 0.3950 0.3690 0.3754 221,953 -0.00(-1.08%)
Aug 29, 2024 0.3500 0.3821 0.3447 0.3795 556,242 +0.04(+11.13%)
Aug 28, 2024 0.3667 0.3667 0.3348 0.3415 381,326 -0.00(-0.96%)
Aug 27, 2024 0.3600 0.3834 0.3400 0.3448 526,253 -0.02(-4.75%)
Aug 26, 2024 0.3850 0.3879 0.3600 0.3620 516,269 -0.01(-2.16%)
Aug 23, 2024 0.3815 0.4077 0.3700 0.3700 459,990 -0.02(-4.15%)
Aug 22, 2024 0.4200 0.4213 0.3800 0.3860 440,088 -0.03(-7.26%)
Aug 21, 2024 0.3777 0.4200 0.3777 0.4162 650,119 +0.00(+0.29%)
Aug 20, 2024 0.4000 0.4150 0.3786 0.4150 370,492 +0.01(+1.22%)
Aug 19, 2024 0.4200 0.4204 0.3899 0.4100 430,619 +0.01(+1.26%)
Aug 16, 2024 0.3619 0.4049 0.3619 0.4049 558,102 +0.03(+9.43%)
Aug 15, 2024 0.3550 0.3791 0.3550 0.3700 401,843 +0.02(+4.58%)
Aug 14, 2024 0.3700 0.3849 0.3420 0.3538 742,665 -0.03(-6.92%)
Aug 13, 2024 0.3946 0.3946 0.3660 0.3801 248,139 -0.01(-3.67%)
Aug 12, 2024 0.3805 0.4092 0.3386 0.3946 878,411 -0.01(-3.00%)
Aug 09, 2024 0.4600 0.4618 0.3869 0.4068 966,783 -0.06(-11.95%)
Aug 08, 2024 0.4220 0.4735 0.4103 0.4620 1,120,954 +0.05(+12.60%)
Aug 07, 2024 0.4100 0.4275 0.4001 0.4103 672,765 +0.00(+0.05%)
Aug 06, 2024 0.4335 0.4335 0.4100 0.4101 286,389 +0.01(+3.04%)
Aug 05, 2024 0.3397 0.4400 0.3200 0.3980 1,192,035 +0.03(+8.92%)
Aug 02, 2024 0.3690 0.3788 0.3600 0.3654 607,897 -0.01(-1.54%)
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.