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

Danimer Scientific Inc (NY: DNMR )

0.3740 +0.0040 (+1.08%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 0.3600 0.3828 0.3620 0.3700 752,726 +0.04(+13.85%)
Sep 20, 2024 0.3800 0.3900 0.3250 0.3250 952,603 -0.06(-15.52%)
Sep 19, 2024 0.3400 0.4100 0.3400 0.3847 798,996 +0.04(+12.09%)
Sep 18, 2024 0.3800 0.4000 0.3432 0.3432 646,657 -0.04(-10.46%)
Sep 17, 2024 0.4150 0.4150 0.3765 0.3833 518,829 -0.02(-3.91%)
Sep 16, 2024 0.3900 0.4180 0.3761 0.3989 588,720 +0.00(+0.99%)
Sep 13, 2024 0.3300 0.3950 0.3300 0.3950 1,643,032 +0.07(+19.70%)
Sep 12, 2024 0.3260 0.3400 0.3260 0.3300 519,625 +0.00(+0.70%)
Sep 11, 2024 0.3300 0.3317 0.3233 0.3277 258,041 +0.01(+1.77%)
Sep 10, 2024 0.3300 0.3340 0.2900 0.3220 637,417 +0.01(+2.22%)
Sep 09, 2024 0.3150 0.3500 0.3012 0.3150 679,011 +0.01(+4.58%)
Sep 06, 2024 0.3295 0.3295 0.2850 0.3012 692,858 -0.02(-4.92%)
Sep 05, 2024 0.3210 0.3350 0.3102 0.3168 653,723 -0.01(-2.58%)
Sep 04, 2024 0.3509 0.3690 0.3219 0.3252 461,038 -0.03(-7.56%)
Sep 03, 2024 0.3800 0.3800 0.3505 0.3518 394,144 -0.02(-6.29%)
Aug 30, 2024 0.3900 0.3950 0.3690 0.3754 221,953 -0.00(-1.08%)
Aug 29, 2024 0.3500 0.3821 0.3447 0.3795 556,242 +0.04(+11.13%)
Aug 28, 2024 0.3667 0.3667 0.3348 0.3415 381,326 -0.00(-0.96%)
Aug 27, 2024 0.3600 0.3834 0.3400 0.3448 526,253 -0.02(-4.75%)
Aug 26, 2024 0.3850 0.3879 0.3600 0.3620 516,269 -0.01(-2.16%)
Aug 23, 2024 0.3815 0.4077 0.3700 0.3700 459,990 -0.02(-4.15%)
Aug 22, 2024 0.4200 0.4213 0.3800 0.3860 440,088 -0.03(-7.26%)
Aug 21, 2024 0.3777 0.4200 0.3777 0.4162 650,119 +0.00(+0.29%)
Aug 20, 2024 0.4000 0.4150 0.3786 0.4150 370,492 +0.01(+1.22%)
Aug 19, 2024 0.4200 0.4204 0.3899 0.4100 430,619 +0.01(+1.26%)
Aug 16, 2024 0.3619 0.4049 0.3619 0.4049 558,102 +0.03(+9.43%)
Aug 15, 2024 0.3550 0.3791 0.3550 0.3700 401,843 +0.02(+4.58%)
Aug 14, 2024 0.3700 0.3849 0.3420 0.3538 742,665 -0.03(-6.92%)
Aug 13, 2024 0.3946 0.3946 0.3660 0.3801 248,139 -0.01(-3.67%)
Aug 12, 2024 0.3805 0.4092 0.3386 0.3946 878,411 -0.01(-3.00%)
Aug 09, 2024 0.4600 0.4618 0.3869 0.4068 966,783 -0.06(-11.95%)
Aug 08, 2024 0.4220 0.4735 0.4103 0.4620 1,120,954 +0.05(+12.60%)
Aug 07, 2024 0.4100 0.4275 0.4001 0.4103 672,765 +0.00(+0.05%)
Aug 06, 2024 0.4335 0.4335 0.4100 0.4101 286,389 +0.01(+3.04%)
Aug 05, 2024 0.3397 0.4400 0.3200 0.3980 1,192,035 +0.03(+8.92%)
Aug 02, 2024 0.3690 0.3788 0.3600 0.3654 607,897 -0.01(-1.54%)
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.