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

Danimer Scientific Inc (NY: DNMR )

0.3250 -0.0597 (-15.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 03, 2023 2.400 2.490 2.400 2.450 406,579 +0.07(+2.94%)
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%)
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.