Skip to main content

Danimer Scientific Inc (NY: DNMR )

1.090 -0.040 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.110 1.160 1.070 1.090 605,498 -0.04(-3.54%)
Mar 27, 2024 1.050 1.190 1.040 1.130 913,052 +0.10(+9.71%)
Mar 26, 2024 1.090 1.130 1.020 1.030 613,492 -0.05(-4.63%)
Mar 25, 2024 1.180 1.190 1.020 1.080 994,769 -0.06(-5.26%)
Mar 22, 2024 1.190 1.190 1.120 1.140 587,843 -0.06(-5.00%)
Mar 21, 2024 1.220 1.450 1.190 1.200 1,627,417 -0.13(-9.77%)
Mar 20, 2024 1.290 1.340 1.210 1.330 664,048 +0.00(+0.00%)
Mar 19, 2024 1.100 1.330 1.070 1.330 961,321 +0.23(+20.91%)
Mar 18, 2024 1.320 1.336 1.060 1.100 890,918 -0.25(-18.52%)
Mar 15, 2024 1.360 1.420 1.250 1.350 1,229,430 -0.02(-1.46%)
Mar 14, 2024 1.540 1.540 1.340 1.370 987,511 -0.20(-12.74%)
Mar 13, 2024 1.630 1.740 1.555 1.570 494,083 -0.09(-5.42%)
Mar 12, 2024 1.700 1.700 1.530 1.660 873,280 -0.04(-2.35%)
Mar 11, 2024 1.630 1.810 1.540 1.700 1,033,398 +0.03(+1.80%)
Mar 08, 2024 1.720 1.820 1.560 1.670 1,049,866 -0.03(-1.76%)
Mar 07, 2024 1.700 1.840 1.560 1.700 1,740,766 +0.14(+8.97%)
Mar 06, 2024 1.430 1.580 1.330 1.560 1,073,001 +0.19(+13.87%)
Mar 05, 2024 1.390 1.429 1.340 1.370 812,116 -0.05(-3.52%)
Mar 04, 2024 1.280 1.460 1.260 1.420 1,029,067 +0.15(+11.81%)
Mar 01, 2024 1.350 1.360 1.270 1.270 484,799 -0.07(-5.22%)
Feb 29, 2024 1.240 1.340 1.240 1.340 750,909 +0.10(+8.06%)
Feb 28, 2024 1.300 1.305 1.190 1.240 641,707 -0.04(-3.13%)
Feb 27, 2024 1.230 1.290 1.170 1.280 888,315 +0.07(+5.79%)
Feb 26, 2024 1.070 1.230 1.070 1.210 1,072,291 +0.14(+13.08%)
Feb 23, 2024 1.120 1.130 1.040 1.070 474,919 -0.07(-6.14%)
Feb 22, 2024 1.120 1.180 1.010 1.140 845,207 +0.04(+3.64%)
Feb 21, 2024 0.9800 1.100 0.9825 1.100 776,884 +0.11(+11.39%)
Feb 20, 2024 1.060 1.079 0.9600 0.9875 984,219 -0.04(-4.13%)
Feb 16, 2024 1.150 1.180 1.010 1.030 1,123,032 -0.14(-11.97%)
Feb 15, 2024 0.9651 1.200 0.9651 1.170 1,604,747 +0.17(+17.42%)
Feb 14, 2024 0.8600 1.010 0.8580 0.9964 2,125,023 +0.14(+15.93%)
Feb 13, 2024 0.8731 0.9146 0.8419 0.8595 741,609 -0.07(-7.13%)
Feb 12, 2024 0.8500 0.9497 0.8500 0.9255 785,085 +0.03(+2.83%)
Feb 09, 2024 0.7400 0.9700 0.7400 0.9000 1,761,564 +0.14(+18.42%)
Feb 08, 2024 0.6377 0.7701 0.6311 0.7600 1,197,812 +0.10(+15.17%)
Feb 07, 2024 0.6497 0.6608 0.6200 0.6599 539,551 +0.01(+1.52%)
Feb 06, 2024 0.6000 0.6500 0.6000 0.6500 652,036 +0.04(+6.56%)
Feb 05, 2024 0.6878 0.6878 0.6100 0.6100 1,116,482 -0.08(-11.38%)
Feb 02, 2024 0.6500 0.7100 0.6200 0.6883 856,968 +0.04(+6.01%)
Feb 01, 2024 0.6450 0.6920 0.6300 0.6493 660,690 +0.01(+1.77%)
Jan 31, 2024 0.6458 0.6600 0.6300 0.6380 614,067 -0.01(-1.85%)
Jan 30, 2024 0.6582 0.6688 0.6266 0.6500 779,375 -0.00(-0.75%)
Jan 29, 2024 0.6875 0.6960 0.6450 0.6549 1,467,167 -0.03(-4.06%)
Jan 26, 2024 0.7000 0.7100 0.6800 0.6826 560,248 -0.01(-0.73%)
Jan 25, 2024 0.7200 0.7800 0.6825 0.6876 971,538 -0.04(-5.77%)
Jan 24, 2024 0.7300 0.7845 0.7260 0.7297 1,353,891 +0.01(+1.81%)
Jan 23, 2024 0.7300 0.7284 0.7100 0.7167 555,150 -0.00(-0.46%)
Jan 22, 2024 0.7261 0.7890 0.7011 0.7200 1,437,195 +0.00(+0.61%)
Jan 19, 2024 0.7047 0.7270 0.6182 0.7156 2,432,570 +0.01(+0.97%)
Jan 18, 2024 0.7400 0.7501 0.6900 0.7087 935,052 -0.01(-1.23%)
Jan 17, 2024 0.7600 0.7799 0.6760 0.7175 1,575,875 -0.06(-7.32%)
Jan 16, 2024 0.8600 0.8700 0.7711 0.7742 1,186,942 -0.06(-7.23%)
Jan 12, 2024 0.8900 0.9165 0.8301 0.8345 821,526 -0.05(-5.60%)
Jan 11, 2024 0.9100 0.9290 0.8800 0.8840 958,104 -0.04(-3.92%)
Jan 10, 2024 0.9561 0.9561 0.8919 0.9201 1,483,142 -0.00(-0.40%)
Jan 09, 2024 0.9800 0.9903 0.9238 0.9238 929,611 -0.09(-8.53%)
Jan 08, 2024 0.9300 1.030 0.9175 1.010 1,420,713 +0.07(+7.16%)
Jan 05, 2024 0.9100 0.9895 0.9000 0.9425 1,348,459 +0.02(+2.22%)
Jan 04, 2024 0.9604 0.9704 0.9100 0.9220 2,408,277 -0.01(-1.07%)
Jan 03, 2024 1.020 1.025 0.9300 0.9320 2,651,989 -0.11(-10.38%)
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.