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

Danimer Scientific Inc (NY: DNMR )

0.7380 +0.0004 (+0.05%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 2, 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 (%)
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%)
Apr 03, 2023 3.500 4.070 3.500 3.890 2,954,877 +0.44(+12.75%)
Mar 31, 2023 3.080 3.530 3.070 3.450 2,479,976 +0.37(+12.01%)
Mar 30, 2023 2.980 3.300 2.970 3.080 2,003,609 +0.13(+4.41%)
Mar 29, 2023 2.670 2.950 2.610 2.950 1,353,900 +0.15(+5.36%)
Mar 28, 2023 2.550 2.810 2.550 2.800 1,335,114 +0.10(+3.70%)
Mar 27, 2023 2.590 2.750 2.480 2.700 1,752,058 +0.11(+4.25%)
Mar 24, 2023 2.050 2.590 2.010 2.590 1,969,532 +0.50(+23.92%)
Mar 23, 2023 2.000 2.100 1.980 2.090 1,389,480 +0.21(+11.17%)
Mar 22, 2023 2.070 2.090 1.809 1.880 2,112,259 -0.21(-10.05%)
Mar 21, 2023 1.990 2.100 1.950 2.090 774,449 +0.22(+11.76%)
Mar 20, 2023 2.100 2.120 1.860 1.870 2,024,053 -0.22(-10.53%)
Mar 17, 2023 2.160 2.190 2.020 2.090 1,595,459 -0.12(-5.43%)
Mar 16, 2023 2.080 2.250 2.070 2.210 874,714 +0.09(+4.25%)
Mar 15, 2023 2.120 2.170 2.040 2.120 743,014 -0.07(-3.20%)
Mar 14, 2023 2.260 2.290 2.170 2.190 796,025 -0.04(-1.79%)
Mar 13, 2023 2.040 2.335 1.940 2.230 1,727,360 +0.17(+8.25%)
Mar 10, 2023 2.180 2.190 2.000 2.060 900,675 -0.11(-5.07%)
Mar 09, 2023 2.240 2.300 2.085 2.170 1,198,134 -0.09(-3.98%)
Mar 08, 2023 2.300 2.330 2.220 2.260 655,934 -0.06(-2.59%)
Mar 07, 2023 2.350 2.390 2.255 2.320 652,766 -0.04(-1.69%)
Mar 06, 2023 2.510 2.527 2.350 2.360 1,126,523 -0.11(-4.45%)
Mar 03, 2023 2.400 2.560 2.380 2.470 868,589 +0.11(+4.66%)
Mar 02, 2023 2.360 2.385 2.305 2.360 732,490 -0.04(-1.67%)
Mar 01, 2023 2.630 2.732 2.330 2.400 2,446,758 -0.18(-6.98%)
Feb 28, 2023 2.510 2.640 2.380 2.580 1,221,341 +0.09(+3.61%)
Feb 27, 2023 2.750 2.850 2.475 2.490 4,596,794 -0.06(-2.35%)
Feb 24, 2023 2.220 2.660 2.070 2.550 10,964,575 +0.55(+27.50%)
Feb 23, 2023 2.110 2.160 1.960 2.000 736,415 -0.09(-4.31%)
Feb 22, 2023 2.110 2.210 2.060 2.090 812,944 -0.02(-0.95%)
Feb 21, 2023 2.180 2.210 2.095 2.110 850,155 -0.10(-4.52%)
Feb 17, 2023 2.290 2.310 2.200 2.210 645,718 -0.11(-4.74%)
Feb 16, 2023 2.340 2.420 2.250 2.320 711,470 -0.08(-3.33%)
Feb 15, 2023 2.270 2.430 2.225 2.400 688,870 +0.11(+4.80%)
Feb 14, 2023 2.300 2.330 2.210 2.290 881,186 +0.02(+0.88%)
Feb 13, 2023 2.290 2.310 2.200 2.270 537,495 -0.01(-0.44%)
Feb 10, 2023 2.300 2.301 2.200 2.280 598,398 -0.04(-1.72%)
Feb 09, 2023 2.530 2.530 2.300 2.320 646,966 -0.12(-4.92%)
Feb 08, 2023 2.540 2.650 2.420 2.440 483,226 -0.09(-3.56%)
Feb 07, 2023 2.560 2.580 2.390 2.530 853,240 -0.03(-1.17%)
Feb 06, 2023 2.670 2.705 2.495 2.560 772,208 -0.15(-5.54%)
Feb 03, 2023 2.620 2.780 2.562 2.710 1,323,820 +0.01(+0.37%)
Feb 02, 2023 2.470 2.759 2.470 2.700 2,168,624 +0.35(+14.89%)
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.