Skip to main content

Danimer Scientific Inc (NY: DNMR )

0.6476 -0.0247 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.6700 0.6799 0.6429 0.6476 505,867 -0.02(-3.67%)
Jun 13, 2024 0.6784 0.7124 0.6700 0.6723 608,710 -0.02(-2.38%)
Jun 12, 2024 0.7000 0.7383 0.6790 0.6887 674,272 +0.01(+1.58%)
Jun 11, 2024 0.6581 0.6830 0.6560 0.6780 505,655 +0.02(+2.31%)
Jun 10, 2024 0.6300 0.6713 0.6200 0.6627 544,930 +0.03(+5.19%)
Jun 07, 2024 0.6500 0.6699 0.6300 0.6300 632,754 -0.03(-4.14%)
Jun 06, 2024 0.7000 0.6958 0.6550 0.6572 553,358 -0.03(-3.88%)
Jun 05, 2024 0.7000 0.7050 0.6800 0.6837 498,682 -0.01(-1.09%)
Jun 04, 2024 0.7020 0.7301 0.6911 0.6912 1,143,606 -0.04(-5.32%)
Jun 03, 2024 0.7330 0.7791 0.7000 0.7300 968,567 -0.05(-6.37%)
May 31, 2024 0.7400 0.7990 0.7178 0.7797 524,640 +0.05(+6.37%)
May 30, 2024 0.7428 0.7580 0.7200 0.7330 367,371 -0.01(-1.83%)
May 29, 2024 0.7063 0.7690 0.6930 0.7467 523,925 +0.03(+3.69%)
May 28, 2024 0.7000 0.7563 0.6911 0.7201 918,854 +0.04(+6.27%)
May 24, 2024 0.7200 0.7399 0.6715 0.6776 812,738 -0.03(-4.46%)
May 23, 2024 0.7562 0.7790 0.6901 0.7092 892,933 -0.06(-7.22%)
May 22, 2024 0.8004 0.8004 0.7500 0.7644 594,635 -0.04(-5.47%)
May 21, 2024 0.7959 0.8186 0.7750 0.8086 537,843 +0.01(+1.33%)
May 20, 2024 0.7814 0.8150 0.7761 0.7980 484,876 +0.01(+1.37%)
May 17, 2024 0.7800 0.8200 0.7531 0.7872 533,356 +0.03(+4.58%)
May 16, 2024 0.7500 0.7622 0.7406 0.7527 420,134 +0.00(+0.49%)
May 15, 2024 0.8400 0.8447 0.7371 0.7490 742,175 -0.07(-8.33%)
May 14, 2024 0.8036 0.8288 0.7906 0.8171 1,050,695 +0.02(+2.74%)
May 13, 2024 0.7700 0.8070 0.7700 0.7953 478,762 +0.04(+4.95%)
May 10, 2024 0.7590 0.7752 0.7250 0.7578 588,467 +0.01(+0.88%)
May 09, 2024 0.7989 0.8142 0.7500 0.7512 560,850 -0.04(-4.89%)
May 08, 2024 0.8000 0.8200 0.7530 0.7898 1,211,746 -0.03(-3.68%)
May 07, 2024 0.8100 0.8774 0.8100 0.8200 1,355,281 +0.02(+2.00%)
May 06, 2024 0.8154 0.8272 0.8000 0.8039 821,611 -0.00(-0.15%)
May 03, 2024 0.7820 0.8496 0.7607 0.8051 1,173,173 +0.04(+5.01%)
May 02, 2024 0.7622 0.7691 0.7172 0.7667 530,871 +0.03(+3.95%)
May 01, 2024 0.7800 0.7996 0.6872 0.7376 1,483,035 -0.01(-1.65%)
Apr 30, 2024 0.8671 0.8672 0.7500 0.7500 795,698 -0.13(-14.45%)
Apr 29, 2024 0.8200 0.8767 0.8199 0.8767 481,828 +0.07(+8.92%)
Apr 26, 2024 0.8242 0.8310 0.7810 0.8049 433,528 -0.01(-0.79%)
Apr 25, 2024 0.7959 0.8198 0.7705 0.8113 425,040 +0.00(+0.48%)
Apr 24, 2024 0.8360 0.8785 0.7800 0.8074 617,396 -0.04(-4.84%)
Apr 23, 2024 0.8013 0.9250 0.7811 0.8485 1,843,779 +0.05(+5.84%)
Apr 22, 2024 0.7850 0.8397 0.7418 0.8017 345,944 +0.03(+3.41%)
Apr 19, 2024 0.7900 0.8078 0.7540 0.7753 512,288 -0.02(-2.23%)
Apr 18, 2024 0.8100 0.8195 0.7800 0.7930 411,638 -0.01(-0.70%)
Apr 17, 2024 0.8080 0.8390 0.7816 0.7986 394,881 +0.02(+2.18%)
Apr 16, 2024 0.7950 0.8199 0.7500 0.7816 628,851 +0.00(+0.31%)
Apr 15, 2024 0.8180 0.8199 0.7700 0.7792 1,550,803 -0.01(-0.93%)
Apr 12, 2024 0.8800 0.8800 0.7751 0.7865 1,781,966 -0.08(-8.83%)
Apr 11, 2024 0.9600 0.9749 0.8446 0.8627 1,446,157 -0.08(-8.19%)
Apr 10, 2024 0.9900 1.050 0.9301 0.9397 1,383,610 -0.09(-8.77%)
Apr 09, 2024 1.040 1.060 0.9600 1.030 1,150,432 -0.02(-1.90%)
Apr 08, 2024 1.050 1.160 1.040 1.050 1,023,878 +0.00(+0.00%)
Apr 05, 2024 1.090 1.099 1.030 1.050 529,665 -0.02(-1.87%)
Apr 04, 2024 1.100 1.170 1.060 1.070 606,642 +0.01(+0.94%)
Apr 03, 2024 1.080 1.140 1.040 1.060 672,220 +0.00(+0.00%)
Apr 02, 2024 1.020 1.080 1.000 1.060 615,044 +0.01(+0.95%)
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.