Danimer Scientific, Inc. Common Stock (NY: DNMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	2.590	3.760	2.590	3.050	560,778	+0.50(+19.61%)
Dec 19, 2024	3.000	3.000	2.450	2.550	193,130	-0.33(-11.46%)
Dec 18, 2024	3.810	3.930	2.830	2.880	204,254	-0.88(-23.40%)
Dec 17, 2024	3.840	4.011	3.650	3.760	161,963	-0.18(-4.57%)
Dec 16, 2024	4.230	4.260	3.910	3.940	66,155	-0.30(-7.08%)
Dec 13, 2024	4.250	4.390	4.100	4.240	44,647	-0.08(-1.85%)
Dec 12, 2024	4.530	4.530	4.110	4.320	44,400	-0.23(-5.05%)
Dec 11, 2024	4.680	4.750	4.280	4.550	68,468	-0.12(-2.57%)
Dec 10, 2024	5.150	5.150	4.630	4.670	38,786	-0.47(-9.14%)
Dec 09, 2024	4.890	5.300	4.716	5.140	55,996	+0.26(+5.33%)
Dec 06, 2024	5.180	5.270	4.800	4.880	55,332	+0.04(+0.83%)
Dec 05, 2024	5.670	5.670	4.801	4.840	52,985	-0.73(-13.11%)
Dec 04, 2024	5.130	5.580	5.050	5.570	33,235	+0.38(+7.32%)
Dec 03, 2024	5.610	5.620	5.075	5.190	47,793	-0.38(-6.82%)
Dec 02, 2024	6.510	6.510	5.268	5.570	82,849	-0.93(-14.31%)
Nov 29, 2024	6.100	7.200	6.000	6.500	68,402	+0.50(+8.33%)
Nov 27, 2024	4.620	6.100	4.565	6.000	86,202	+1.41(+30.72%)
Nov 26, 2024	4.730	4.850	4.510	4.590	35,245	-0.15(-3.17%)
Nov 25, 2024	5.140	5.200	4.420	4.740	102,437	-0.46(-8.85%)
Nov 22, 2024	5.070	5.780	5.070	5.200	66,566	+0.14(+2.77%)
Nov 21, 2024	5.700	5.820	5.000	5.060	93,494	-0.65(-11.38%)
Nov 20, 2024	6.230	6.300	5.310	5.710	150,974	-0.42(-6.85%)
Nov 19, 2024	8.550	8.610	6.100	6.130	253,203	-1.91(-23.76%)
Nov 18, 2024	8.210	8.500	7.580	8.040	98,664	-0.60(-6.94%)
Nov 15, 2024	7.660	9.600	7.660	8.640	191,052	-0.17(-1.93%)
Nov 14, 2024	10.41	10.66	7.500	8.810	152,754	-1.68(-16.02%)
Nov 13, 2024	7.000	18.36	7.000	10.49	367,457	+0.49(+4.86%)
Nov 12, 2024	10.03	10.17	10.00	10.00	22,941	-0.16(-1.61%)
Nov 11, 2024	11.60	11.80	10.00	10.17	54,152	-1.43(-12.34%)
Nov 08, 2024	12.34	12.40	11.40	11.60	34,765	-1.12(-8.81%)
Nov 07, 2024	13.20	13.92	12.46	12.72	19,952	+0.68(+5.61%)
Nov 06, 2024	13.40	13.40	11.84	12.04	33,752	-1.96(-13.97%)
Nov 05, 2024	13.12	14.00	12.46	14.00	16,971	+1.38(+10.90%)
Nov 04, 2024	13.20	13.32	11.96	12.62	27,503	-0.70(-5.23%)
Nov 01, 2024	12.80	13.50	12.80	13.32	17,999	+0.24(+1.83%)
Oct 31, 2024	13.40	14.14	12.86	13.08	13,566	-0.12(-0.94%)
Oct 30, 2024	14.40	14.85	13.04	13.20	24,500	-1.24(-8.56%)
Oct 29, 2024	14.96	15.42	14.03	14.44	15,654	-1.12(-7.20%)
Oct 28, 2024	16.12	16.12	14.80	15.56	31,840	-0.21(-1.32%)
Oct 25, 2024	16.00	16.12	15.54	15.77	6,866	-0.05(-0.33%)
Oct 24, 2024	17.57	18.00	15.37	15.82	15,777	-0.26(-1.59%)
Oct 23, 2024	16.19	17.18	15.60	16.08	8,042	-0.38(-2.31%)
Oct 22, 2024	16.00	16.96	15.76	16.46	8,313	+0.19(+1.18%)
Oct 21, 2024	16.00	16.95	16.00	16.26	8,557	+0.26(+1.65%)
Oct 18, 2024	16.00	17.87	15.96	16.00	15,517	-0.53(-3.19%)
Oct 17, 2024	16.36	16.53	15.64	16.53	14,852	+0.17(+1.03%)
Oct 16, 2024	15.30	16.36	15.30	16.36	10,959	+1.38(+9.21%)
Oct 15, 2024	16.06	16.89	14.40	14.98	15,873	-1.34(-8.21%)
Oct 14, 2024	17.20	17.20	15.32	16.32	14,651	-0.37(-2.23%)
Oct 11, 2024	16.34	17.55	16.34	16.69	9,051	+0.06(+0.36%)
Oct 10, 2024	16.80	17.44	16.08	16.63	12,088	-0.49(-2.85%)
Oct 09, 2024	17.30	17.87	16.30	17.12	14,227	-0.37(-2.13%)
Oct 08, 2024	19.68	19.68	17.20	17.49	10,282	-1.12(-6.04%)
Oct 07, 2024	19.68	19.88	17.84	18.62	14,594	-1.38(-6.92%)
Oct 04, 2024	18.76	20.00	17.46	20.00	16,182	+2.54(+14.57%)
Oct 03, 2024	18.40	18.40	17.06	17.46	6,009	-0.46(-2.59%)
Oct 02, 2024	17.68	18.40	17.20	17.92	8,948	+0.17(+0.97%)