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

Danimer Scientific Inc (NY: DNMR )

0.2950 -0.0150 (-4.84%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 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 (%)
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%)
Aug 01, 2024 0.3918 0.4080 0.3500 0.3711 1,179,942 -0.02(-4.89%)
Jul 31, 2024 0.4100 0.4150 0.3899 0.3902 863,649 +0.01(+1.83%)
Jul 30, 2024 0.5146 0.5231 0.3702 0.3832 2,649,991 -0.13(-25.53%)
Jul 29, 2024 0.5900 0.5955 0.5121 0.5146 819,953 -0.01(-1.00%)
Jul 26, 2024 0.5385 0.5469 0.5120 0.5198 428,336 -0.01(-2.24%)
Jul 25, 2024 0.5300 0.5558 0.5224 0.5317 491,944 -0.01(-1.12%)
Jul 24, 2024 0.5510 0.5692 0.5352 0.5377 362,998 -0.02(-3.98%)
Jul 23, 2024 0.5800 0.5940 0.5600 0.5600 249,245 -0.02(-2.78%)
Jul 22, 2024 0.5968 0.6084 0.5711 0.5760 229,329 +0.00(+0.00%)
Jul 19, 2024 0.5858 0.5990 0.5654 0.5760 392,462 +0.00(+0.16%)
Jul 18, 2024 0.5850 0.6200 0.5751 0.5751 510,567 -0.01(-1.63%)
Jul 17, 2024 0.6100 0.6398 0.5846 0.5846 710,177 -0.04(-6.87%)
Jul 16, 2024 0.6000 0.6489 0.6000 0.6277 556,173 +0.01(+1.87%)
Jul 15, 2024 0.6725 0.6973 0.6000 0.6162 1,838,796 -0.06(-9.38%)
Jul 12, 2024 0.6214 0.6842 0.6167 0.6800 1,685,737 +0.08(+12.49%)
Jul 11, 2024 0.5800 0.6243 0.5690 0.6045 844,445 +0.03(+5.89%)
Jul 10, 2024 0.5341 0.5789 0.5300 0.5709 870,235 +0.02(+3.69%)
Jul 09, 2024 0.5510 0.5799 0.5344 0.5506 877,999 -0.01(-1.96%)
Jul 08, 2024 0.5400 0.5786 0.5400 0.5616 718,267 +0.02(+4.00%)
Jul 05, 2024 0.5800 0.5849 0.5400 0.5400 883,754 -0.03(-5.26%)
Jul 03, 2024 0.5625 0.5761 0.5625 0.5700 316,918 +0.01(+2.67%)
Jul 02, 2024 0.5600 0.5794 0.5506 0.5552 1,236,784 -0.01(-1.30%)
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.