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

Danimer Scientific Inc (NY: DNMR )

0.8051 +0.0384 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.8671 0.8672 0.7500 0.7500 795,698 -0.13(-14.45%)
Apr 29, 2024 0.8200 0.8767 0.8199 0.8767 481,828 +0.07(+8.92%)
Apr 26, 2024 0.8242 0.8310 0.7810 0.8049 433,528 -0.01(-0.79%)
Apr 25, 2024 0.7959 0.8198 0.7705 0.8113 425,040 +0.00(+0.48%)
Apr 24, 2024 0.8360 0.8785 0.7800 0.8074 617,396 -0.04(-4.84%)
Apr 23, 2024 0.8013 0.9250 0.7811 0.8485 1,843,779 +0.05(+5.84%)
Apr 22, 2024 0.7850 0.8397 0.7418 0.8017 345,944 +0.03(+3.41%)
Apr 19, 2024 0.7900 0.8078 0.7540 0.7753 512,288 -0.02(-2.23%)
Apr 18, 2024 0.8100 0.8195 0.7800 0.7930 411,638 -0.01(-0.70%)
Apr 17, 2024 0.8080 0.8390 0.7816 0.7986 394,881 +0.02(+2.18%)
Apr 16, 2024 0.7950 0.8199 0.7500 0.7816 628,851 +0.00(+0.31%)
Apr 15, 2024 0.8180 0.8199 0.7700 0.7792 1,550,803 -0.01(-0.93%)
Apr 12, 2024 0.8800 0.8800 0.7751 0.7865 1,781,966 -0.08(-8.83%)
Apr 11, 2024 0.9600 0.9749 0.8446 0.8627 1,446,157 -0.08(-8.19%)
Apr 10, 2024 0.9900 1.050 0.9301 0.9397 1,383,610 -0.09(-8.77%)
Apr 09, 2024 1.040 1.060 0.9600 1.030 1,150,432 -0.02(-1.90%)
Apr 08, 2024 1.050 1.160 1.040 1.050 1,023,878 +0.00(+0.00%)
Apr 05, 2024 1.090 1.099 1.030 1.050 529,665 -0.02(-1.87%)
Apr 04, 2024 1.100 1.170 1.060 1.070 606,642 +0.01(+0.94%)
Apr 03, 2024 1.080 1.140 1.040 1.060 672,220 +0.00(+0.00%)
Apr 02, 2024 1.020 1.080 1.000 1.060 615,044 +0.01(+0.95%)
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.