Danimer Scientific Inc (NY: DNMR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	0.3918	0.4080	0.3500	0.3711	1,179,942	-0.02(-4.89%)
Jul 31, 2024	0.4100	0.4150	0.3899	0.3902	863,649	+0.01(+1.83%)
Jul 30, 2024	0.5146	0.5231	0.3702	0.3832	2,649,991	-0.13(-25.53%)
Jul 29, 2024	0.5900	0.5955	0.5121	0.5146	819,953	-0.01(-1.00%)
Jul 26, 2024	0.5385	0.5469	0.5120	0.5198	428,336	-0.01(-2.24%)
Jul 25, 2024	0.5300	0.5558	0.5224	0.5317	491,944	-0.01(-1.12%)
Jul 24, 2024	0.5510	0.5692	0.5352	0.5377	362,998	-0.02(-3.98%)
Jul 23, 2024	0.5800	0.5940	0.5600	0.5600	249,245	-0.02(-2.78%)
Jul 22, 2024	0.5968	0.6084	0.5711	0.5760	229,329	+0.00(+0.00%)
Jul 19, 2024	0.5858	0.5990	0.5654	0.5760	392,462	+0.00(+0.16%)
Jul 18, 2024	0.5850	0.6200	0.5751	0.5751	510,567	-0.01(-1.63%)
Jul 17, 2024	0.6100	0.6398	0.5846	0.5846	710,177	-0.04(-6.87%)
Jul 16, 2024	0.6000	0.6489	0.6000	0.6277	556,173	+0.01(+1.87%)
Jul 15, 2024	0.6725	0.6973	0.6000	0.6162	1,838,796	-0.06(-9.38%)
Jul 12, 2024	0.6214	0.6842	0.6167	0.6800	1,685,737	+0.08(+12.49%)
Jul 11, 2024	0.5800	0.6243	0.5690	0.6045	844,445	+0.03(+5.89%)
Jul 10, 2024	0.5341	0.5789	0.5300	0.5709	870,235	+0.02(+3.69%)
Jul 09, 2024	0.5510	0.5799	0.5344	0.5506	877,999	-0.01(-1.96%)
Jul 08, 2024	0.5400	0.5786	0.5400	0.5616	718,267	+0.02(+4.00%)
Jul 05, 2024	0.5800	0.5849	0.5400	0.5400	883,754	-0.03(-5.26%)
Jul 03, 2024	0.5625	0.5761	0.5625	0.5700	316,918	+0.01(+2.67%)
Jul 02, 2024	0.5600	0.5794	0.5506	0.5552	1,236,784	-0.01(-1.30%)

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.