Skip to main content

Danimer Scientific Inc (NY: DNMR )

0.3270 -0.0031 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.3350 0.3536 0.3215 0.3270 542,646 -0.00(-0.94%)
Oct 30, 2024 0.3600 0.3712 0.3261 0.3301 980,013 -0.03(-8.56%)
Oct 29, 2024 0.3740 0.3854 0.3508 0.3610 626,192 -0.03(-7.20%)
Oct 28, 2024 0.4030 0.4030 0.3699 0.3890 1,273,615 -0.01(-1.32%)
Oct 25, 2024 0.4000 0.4030 0.3885 0.3942 274,652 -0.00(-0.33%)
Oct 24, 2024 0.4393 0.4500 0.3842 0.3955 631,080 -0.01(-1.59%)
Oct 23, 2024 0.4047 0.4296 0.3901 0.4019 321,680 -0.01(-2.31%)
Oct 22, 2024 0.4000 0.4239 0.3940 0.4114 332,521 +0.00(+1.18%)
Oct 21, 2024 0.4000 0.4238 0.4000 0.4066 342,305 +0.01(+1.65%)
Oct 18, 2024 0.4000 0.4467 0.3990 0.4000 620,702 -0.01(-3.19%)
Oct 17, 2024 0.4090 0.4132 0.3909 0.4132 594,113 +0.00(+1.03%)
Oct 16, 2024 0.3824 0.4090 0.3824 0.4090 438,378 +0.03(+9.21%)
Oct 15, 2024 0.4014 0.4223 0.3600 0.3745 634,943 -0.03(-8.21%)
Oct 14, 2024 0.4300 0.4300 0.3830 0.4080 586,065 -0.01(-2.23%)
Oct 11, 2024 0.4085 0.4387 0.4085 0.4173 362,049 +0.00(+0.36%)
Oct 10, 2024 0.4200 0.4359 0.4020 0.4158 483,537 -0.01(-2.85%)
Oct 09, 2024 0.4324 0.4467 0.4075 0.4280 569,085 -0.01(-2.13%)
Oct 08, 2024 0.4920 0.4920 0.4301 0.4373 411,318 -0.03(-6.04%)
Oct 07, 2024 0.4921 0.4969 0.4460 0.4654 583,783 -0.03(-6.92%)
Oct 04, 2024 0.4690 0.5000 0.4364 0.5000 647,286 +0.06(+14.57%)
Oct 03, 2024 0.4600 0.4600 0.4264 0.4364 240,362 -0.01(-2.59%)
Oct 02, 2024 0.4420 0.4599 0.4300 0.4480 357,936 +0.00(+0.97%)
Oct 01, 2024 0.4918 0.5000 0.4340 0.4437 1,014,529 -0.01(-2.31%)
Sep 30, 2024 0.4200 0.4965 0.4139 0.4542 1,653,707 +0.03(+6.02%)
Sep 27, 2024 0.3920 0.4284 0.3851 0.4284 1,121,759 +0.04(+11.48%)
Sep 26, 2024 0.3750 0.3878 0.3705 0.3843 503,053 +0.01(+2.48%)
Sep 25, 2024 0.3775 0.4133 0.3750 0.3750 694,870 -0.00(-0.66%)
Sep 24, 2024 0.3800 0.3945 0.3710 0.3775 807,924 +0.01(+2.03%)
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.