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

Danimer Scientific Inc (NY: DNMR )

0.7797 +0.0467 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.790 2.090 1.780 2.070 1,907,706 +0.31(+17.61%)
Sep 28, 2023 1.790 1.805 1.730 1.760 532,510 -0.03(-1.68%)
Sep 27, 2023 1.820 1.860 1.770 1.790 439,172 -0.01(-0.56%)
Sep 26, 2023 1.830 1.890 1.800 1.800 499,999 -0.04(-2.17%)
Sep 25, 2023 1.790 1.870 1.830 1.840 462,153 +0.02(+1.10%)
Sep 22, 2023 1.820 1.875 1.770 1.820 621,321 +0.02(+1.11%)
Sep 21, 2023 1.840 1.860 1.790 1.800 547,685 -0.04(-2.17%)
Sep 20, 2023 1.910 1.980 1.840 1.840 653,925 -0.02(-1.08%)
Sep 19, 2023 1.890 1.900 1.830 1.860 491,092 +0.00(+0.00%)
Sep 18, 2023 1.940 1.950 1.860 1.860 421,872 -0.10(-5.10%)
Sep 15, 2023 2.040 2.070 1.960 1.960 816,761 -0.09(-4.39%)
Sep 14, 2023 1.960 2.060 1.950 2.050 561,164 +0.11(+5.67%)
Sep 13, 2023 2.000 2.020 1.890 1.940 705,989 -0.08(-3.96%)
Sep 12, 2023 2.000 2.080 1.990 2.020 696,393 +0.01(+0.50%)
Sep 11, 2023 1.930 2.030 1.900 2.010 681,641 +0.11(+5.79%)
Sep 08, 2023 1.870 1.900 1.820 1.900 427,347 +0.01(+0.53%)
Sep 07, 2023 1.880 1.895 1.810 1.890 578,110 -0.01(-0.53%)
Sep 06, 2023 1.910 1.930 1.850 1.900 821,859 +0.00(+0.00%)
Sep 05, 2023 1.920 1.950 1.870 1.900 868,962 +0.00(+0.00%)
Sep 01, 2023 1.980 2.020 1.890 1.900 771,740 -0.05(-2.56%)
Aug 31, 2023 1.980 2.020 1.910 1.950 1,055,236 -0.02(-1.02%)
Aug 30, 2023 2.070 2.100 1.960 1.970 834,025 -0.10(-4.83%)
Aug 29, 2023 2.070 2.130 2.020 2.070 1,083,110 -0.02(-0.96%)
Aug 28, 2023 2.040 2.120 2.020 2.090 486,281 +0.06(+2.96%)
Aug 25, 2023 2.050 2.100 1.970 2.030 1,212,162 +0.00(+0.00%)
Aug 24, 2023 2.200 2.200 2.010 2.030 809,520 -0.09(-4.25%)
Aug 23, 2023 2.050 2.150 2.040 2.120 910,808 +0.07(+3.41%)
Aug 22, 2023 2.140 2.160 2.013 2.050 1,399,545 -0.03(-1.44%)
Aug 21, 2023 2.080 2.100 2.015 2.080 590,391 +0.02(+0.97%)
Aug 18, 2023 1.900 2.090 1.900 2.060 699,623 +0.13(+6.74%)
Aug 17, 2023 2.010 2.040 1.930 1.930 1,373,426 -0.05(-2.53%)
Aug 16, 2023 2.030 2.110 1.980 1.980 1,533,083 -0.02(-1.00%)
Aug 15, 2023 2.180 2.185 1.980 2.000 1,473,095 -0.21(-9.50%)
Aug 14, 2023 2.120 2.255 2.070 2.210 1,005,235 +0.07(+3.27%)
Aug 11, 2023 2.170 2.170 2.100 2.140 764,064 -0.02(-0.93%)
Aug 10, 2023 2.360 2.360 2.110 2.160 1,203,539 -0.17(-7.30%)
Aug 09, 2023 2.480 2.500 2.240 2.330 1,744,597 -0.17(-6.80%)
Aug 08, 2023 2.490 2.540 2.370 2.500 636,298 +0.01(+0.40%)
Aug 07, 2023 2.650 2.650 2.450 2.490 665,752 -0.14(-5.32%)
Aug 04, 2023 2.650 2.710 2.500 2.630 779,666 +0.02(+0.77%)
Aug 03, 2023 2.460 2.720 2.430 2.610 642,658 +0.15(+6.10%)
Aug 02, 2023 2.500 2.579 2.430 2.460 706,014 -0.08(-3.15%)
Aug 01, 2023 2.770 2.775 2.530 2.540 1,157,735 -0.27(-9.61%)
Jul 31, 2023 2.770 2.830 2.751 2.810 1,588,346 +0.07(+2.55%)
Jul 28, 2023 2.800 2.810 2.710 2.740 465,310 -0.01(-0.36%)
Jul 27, 2023 2.920 2.920 2.735 2.750 782,126 -0.13(-4.51%)
Jul 26, 2023 2.770 2.909 2.760 2.880 502,702 +0.07(+2.49%)
Jul 25, 2023 2.790 2.860 2.770 2.810 622,903 +0.03(+1.08%)
Jul 24, 2023 2.890 2.890 2.675 2.780 729,011 -0.10(-3.47%)
Jul 21, 2023 2.920 3.000 2.832 2.880 804,236 -0.01(-0.35%)
Jul 20, 2023 2.900 3.000 2.750 2.890 845,058 -0.04(-1.37%)
Jul 19, 2023 2.870 3.000 2.869 2.930 1,012,229 +0.08(+2.81%)
Jul 18, 2023 2.750 2.870 2.710 2.850 728,800 +0.08(+2.89%)
Jul 17, 2023 2.700 2.845 2.680 2.770 694,272 +0.06(+2.21%)
Jul 14, 2023 2.910 2.930 2.625 2.710 1,040,462 -0.21(-7.19%)
Jul 13, 2023 2.880 3.020 2.850 2.920 1,019,459 +0.06(+2.10%)
Jul 12, 2023 2.910 2.950 2.790 2.860 1,107,045 +0.02(+0.70%)
Jul 11, 2023 2.720 2.890 2.710 2.840 1,281,928 +0.11(+4.03%)
Jul 10, 2023 2.420 2.730 2.390 2.730 1,108,636 +0.31(+12.81%)
Jul 07, 2023 2.230 2.480 2.215 2.420 865,829 +0.20(+9.01%)
Jul 06, 2023 2.340 2.355 2.190 2.220 1,410,000 -0.15(-6.33%)
Jul 05, 2023 2.400 2.440 2.345 2.370 553,204 -0.08(-3.27%)
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.