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

Danimer Scientific Inc (NY: DNMR )

0.7527 +0.0027 (+0.36%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2023 2.460 2.549 2.380 2.380 489,442 -0.02(-0.83%)
Jun 29, 2023 2.450 2.550 2.380 2.400 1,001,154 -0.06(-2.44%)
Jun 28, 2023 2.300 2.480 2.275 2.460 904,303 +0.15(+6.49%)
Jun 27, 2023 2.290 2.370 2.235 2.310 777,746 +0.05(+2.21%)
Jun 26, 2023 2.330 2.390 2.250 2.260 1,229,414 -0.12(-5.04%)
Jun 23, 2023 2.570 2.570 2.315 2.380 2,362,815 -0.18(-7.03%)
Jun 22, 2023 2.660 2.660 2.550 2.560 709,976 -0.03(-1.16%)
Jun 21, 2023 2.840 2.870 2.580 2.590 1,262,879 -0.28(-9.76%)
Jun 20, 2023 2.880 2.890 2.730 2.870 1,057,774 -0.03(-1.03%)
Jun 16, 2023 3.030 3.030 2.890 2.900 895,614 -0.10(-3.33%)
Jun 15, 2023 2.980 3.050 2.950 3.000 674,650 +0.00(+0.00%)
Jun 14, 2023 3.110 3.132 2.960 3.000 1,645,012 -0.07(-2.28%)
Jun 13, 2023 2.980 3.120 2.940 3.070 1,108,448 +0.15(+5.14%)
Jun 12, 2023 2.960 2.970 2.790 2.920 1,050,844 -0.02(-0.68%)
Jun 09, 2023 2.990 3.080 2.930 2.940 849,384 -0.05(-1.67%)
Jun 08, 2023 3.200 3.220 2.960 2.990 1,526,655 -0.32(-9.67%)
Jun 07, 2023 3.300 3.490 3.290 3.310 1,161,338 +0.07(+2.16%)
Jun 06, 2023 3.100 3.380 3.040 3.240 946,386 +0.15(+4.85%)
Jun 05, 2023 3.070 3.190 3.040 3.090 644,626 -0.04(-1.28%)
Jun 02, 2023 3.100 3.185 3.010 3.130 768,152 +0.12(+3.99%)
Jun 01, 2023 2.980 3.100 2.930 3.010 1,116,168 +0.12(+4.15%)
May 31, 2023 3.070 3.100 2.860 2.890 1,036,129 -0.21(-6.77%)
May 30, 2023 3.050 3.165 3.030 3.100 727,192 +0.09(+2.99%)
May 26, 2023 2.990 3.050 2.910 3.010 517,356 +0.04(+1.35%)
May 25, 2023 3.080 3.125 2.950 2.970 758,564 -0.11(-3.57%)
May 24, 2023 3.210 3.220 3.045 3.080 604,270 -0.18(-5.52%)
May 23, 2023 3.320 3.560 3.250 3.260 1,039,990 -0.08(-2.40%)
May 22, 2023 3.190 3.385 3.080 3.340 855,875 +0.17(+5.36%)
May 19, 2023 3.320 3.437 3.160 3.170 725,919 -0.14(-4.23%)
May 18, 2023 3.380 3.390 3.190 3.310 939,808 -0.12(-3.50%)
May 17, 2023 3.030 3.440 2.990 3.430 910,638 +0.40(+13.20%)
May 16, 2023 3.060 3.100 2.955 3.030 680,970 -0.04(-1.30%)
May 15, 2023 2.920 3.070 2.870 3.070 690,569 +0.14(+4.78%)
May 12, 2023 3.060 3.070 2.860 2.930 531,649 -0.14(-4.56%)
May 11, 2023 3.150 3.170 2.930 3.070 740,067 -0.01(-0.32%)
May 10, 2023 3.240 3.310 3.060 3.080 939,268 -0.11(-3.45%)
May 09, 2023 3.350 3.375 3.100 3.190 944,066 -0.14(-4.20%)
May 08, 2023 3.340 3.370 3.210 3.330 528,886 +0.05(+1.52%)
May 05, 2023 3.130 3.325 3.100 3.280 606,203 +0.20(+6.49%)
May 04, 2023 3.030 3.090 2.960 3.080 349,559 +0.04(+1.32%)
May 03, 2023 3.080 3.155 3.020 3.040 612,608 -0.05(-1.62%)
May 02, 2023 2.940 3.100 2.880 3.090 594,904 +0.16(+5.46%)
May 01, 2023 3.140 3.240 2.890 2.930 895,539 -0.23(-7.28%)
Apr 28, 2023 3.110 3.200 3.040 3.160 568,994 +0.03(+0.96%)
Apr 27, 2023 3.050 3.208 3.050 3.130 851,578 +0.08(+2.62%)
Apr 26, 2023 3.130 3.130 2.820 3.050 1,318,930 -0.10(-3.17%)
Apr 25, 2023 2.980 3.160 2.920 3.150 1,194,966 +0.18(+6.06%)
Apr 24, 2023 3.670 3.697 2.900 2.970 3,007,718 -0.71(-19.29%)
Apr 21, 2023 3.870 3.970 3.640 3.680 2,047,933 -0.18(-4.66%)
Apr 20, 2023 3.900 3.960 3.820 3.860 813,718 -0.15(-3.74%)
Apr 19, 2023 3.970 4.140 3.830 4.010 910,366 +0.04(+1.01%)
Apr 18, 2023 4.150 4.280 3.900 3.970 1,209,644 -0.16(-3.87%)
Apr 17, 2023 4.100 4.450 3.960 4.130 2,676,685 +0.04(+0.98%)
Apr 14, 2023 4.180 4.200 4.010 4.090 866,856 -0.09(-2.15%)
Apr 13, 2023 3.880 4.270 3.821 4.180 1,890,647 +0.31(+8.01%)
Apr 12, 2023 3.950 4.260 3.850 3.870 2,689,179 -0.01(-0.26%)
Apr 11, 2023 3.970 4.047 3.792 3.880 1,433,764 -0.12(-3.00%)
Apr 10, 2023 4.070 4.300 3.820 4.000 2,246,079 -0.07(-1.72%)
Apr 06, 2023 3.800 4.120 3.510 4.070 1,836,076 +0.18(+4.63%)
Apr 05, 2023 4.260 4.350 3.700 3.890 3,034,417 -0.47(-10.78%)
Apr 04, 2023 3.990 4.590 3.810 4.360 5,166,226 +0.47(+12.08%)
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.