Indicators

Danimer Scientific Inc (NY: DNMR )

0.6300 -0.0272 (-4.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.640	4.750	4.520	4.620	654,525	-0.09(-1.91%)
Jul 28, 2022	4.680	4.840	4.565	4.710	846,717	+0.03(+0.64%)
Jul 27, 2022	4.420	4.745	4.370	4.680	862,884	+0.35(+8.08%)
Jul 26, 2022	4.550	4.550	4.330	4.330	880,084	-0.29(-6.28%)
Jul 25, 2022	4.660	4.660	4.320	4.620	1,559,399	+0.01(+0.22%)
Jul 22, 2022	5.100	5.100	4.560	4.610	1,415,861	-0.46(-9.07%)
Jul 21, 2022	5.200	5.299	5.010	5.070	1,440,939	-0.24(-4.52%)
Jul 20, 2022	5.160	5.445	5.110	5.310	1,517,432	+0.16(+3.11%)
Jul 19, 2022	5.090	5.160	4.965	5.150	1,077,082	+0.14(+2.79%)
Jul 18, 2022	5.090	5.350	4.950	5.010	1,235,762	+0.00(+0.00%)
Jul 15, 2022	5.050	5.080	4.610	5.010	1,276,078	+0.06(+1.21%)
Jul 14, 2022	5.090	5.120	4.795	4.950	1,293,051	-0.29(-5.53%)
Jul 13, 2022	4.670	5.280	4.600	5.240	1,181,758	+0.39(+8.04%)
Jul 12, 2022	4.780	4.895	4.611	4.850	875,475	+0.07(+1.46%)
Jul 11, 2022	5.000	5.130	4.760	4.780	1,779,841	-0.32(-6.27%)
Jul 08, 2022	5.270	5.310	5.060	5.100	1,377,715	-0.27(-5.03%)
Jul 07, 2022	5.270	5.390	5.130	5.370	1,238,721	+0.16(+3.07%)
Jul 06, 2022	5.120	5.280	5.040	5.210	1,473,947	+0.08(+1.56%)
Jul 05, 2022	4.580	5.130	4.460	5.130	2,110,394	+0.41(+8.69%)

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.