Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danimer Scientific Inc (NY: DNMR )

0.3711 -0.0191 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2024 0.6270 0.6500 0.5625 0.5625 1,349,955 -0.04(-6.75%)
Jun 28, 2024 0.7275 0.7399 0.6032 0.6032 10,384,623 -0.14(-18.49%)
Jun 27, 2024 0.6500 0.7400 0.6537 0.7400 735,786 +0.06(+9.10%)
Jun 26, 2024 0.6337 0.7132 0.6337 0.6783 1,059,369 +0.05(+7.31%)
Jun 25, 2024 0.6500 0.6538 0.6234 0.6321 724,027 -0.01(-2.14%)
Jun 24, 2024 0.6500 0.6733 0.6199 0.6459 677,788 +0.03(+5.01%)
Jun 21, 2024 0.6276 0.6500 0.6101 0.6151 903,042 +0.01(+0.84%)
Jun 20, 2024 0.6300 0.6400 0.6100 0.6100 681,537 -0.01(-1.95%)
Jun 18, 2024 0.6200 0.6390 0.6200 0.6221 476,153 +0.00(+0.10%)
Jun 17, 2024 0.6400 0.6484 0.6185 0.6215 491,650 -0.03(-4.03%)
Jun 14, 2024 0.6700 0.6799 0.6429 0.6476 505,870 -0.02(-3.67%)
Jun 13, 2024 0.6784 0.7124 0.6700 0.6723 608,710 -0.02(-2.38%)
Jun 12, 2024 0.7000 0.7383 0.6790 0.6887 674,272 +0.01(+1.58%)
Jun 11, 2024 0.6581 0.6830 0.6560 0.6780 505,655 +0.02(+2.31%)
Jun 10, 2024 0.6300 0.6713 0.6200 0.6627 544,930 +0.03(+5.19%)
Jun 07, 2024 0.6500 0.6699 0.6300 0.6300 632,754 -0.03(-4.14%)
Jun 06, 2024 0.7000 0.6958 0.6550 0.6572 553,358 -0.03(-3.88%)
Jun 05, 2024 0.7000 0.7050 0.6800 0.6837 498,682 -0.01(-1.09%)
Jun 04, 2024 0.7020 0.7301 0.6911 0.6912 1,143,606 -0.04(-5.32%)
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.