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

Danimer Scientific, Inc. Common Stock (NY: DNMR )

3.230 -0.580 (-15.22%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.640 3.640 3.100 3.230 123,456 -0.58(-15.22%)
Dec 23, 2024 3.050 3.890 2.950 3.810 184,019 +0.76(+24.92%)
Dec 20, 2024 2.590 3.760 2.590 3.050 561,056 +0.53(+21.03%)
Dec 19, 2024 3.000 3.000 2.450 2.520 189,160 -0.36(-12.50%)
Dec 18, 2024 3.810 3.930 2.830 2.880 204,254 -0.88(-23.40%)
Dec 17, 2024 3.840 4.011 3.650 3.760 161,963 -0.18(-4.57%)
Dec 16, 2024 4.230 4.260 3.910 3.940 66,155 -0.30(-7.08%)
Dec 13, 2024 4.250 4.390 4.100 4.240 44,647 -0.08(-1.85%)
Dec 12, 2024 4.530 4.530 4.110 4.320 44,400 -0.23(-5.05%)
Dec 11, 2024 4.680 4.750 4.280 4.550 68,468 -0.12(-2.57%)
Dec 10, 2024 5.150 5.150 4.630 4.670 38,786 -0.47(-9.14%)
Dec 09, 2024 4.890 5.300 4.716 5.140 55,996 +0.26(+5.33%)
Dec 06, 2024 5.180 5.270 4.800 4.880 55,332 +0.04(+0.83%)
Dec 05, 2024 5.670 5.670 4.801 4.840 52,874 -0.73(-13.11%)
Dec 04, 2024 5.130 5.580 5.050 5.570 33,235 +0.38(+7.32%)
Dec 03, 2024 5.610 5.620 5.075 5.190 47,793 -0.38(-6.82%)
Dec 02, 2024 6.510 6.510 5.268 5.570 82,849 -0.93(-14.31%)
Nov 29, 2024 6.100 7.200 6.000 6.500 68,402 +0.50(+8.33%)
Nov 27, 2024 4.620 6.100 4.565 6.000 86,202 +1.41(+30.72%)
Nov 26, 2024 4.730 4.850 4.510 4.590 35,245 -0.15(-3.17%)
Nov 25, 2024 5.140 5.200 4.420 4.740 102,437 -0.46(-8.85%)
Nov 22, 2024 5.070 5.780 5.070 5.200 66,566 +0.14(+2.77%)
Nov 21, 2024 5.700 5.820 5.000 5.060 93,494 -0.65(-11.38%)
Nov 20, 2024 6.230 6.300 5.310 5.710 150,974 -0.42(-6.85%)
Nov 19, 2024 8.550 8.610 6.100 6.130 253,203 -1.91(-23.76%)
Nov 18, 2024 8.210 8.500 7.580 8.040 98,664 -0.60(-6.94%)
Nov 15, 2024 7.660 9.600 7.660 8.640 191,052 -0.17(-1.93%)
Nov 14, 2024 10.41 10.66 7.500 8.810 152,754 -1.68(-16.02%)
Nov 13, 2024 7.000 18.36 7.000 10.49 367,457 +0.49(+4.86%)
Nov 12, 2024 10.03 10.17 10.00 10.00 22,941 -0.16(-1.61%)
Nov 11, 2024 11.60 11.80 10.00 10.17 54,152 -1.43(-12.34%)
Nov 08, 2024 12.34 12.40 11.40 11.60 34,765 -1.12(-8.81%)
Nov 07, 2024 13.20 13.92 12.46 12.72 19,952 +0.68(+5.61%)
Nov 06, 2024 13.40 13.40 11.84 12.04 33,752 -1.96(-13.97%)
Nov 05, 2024 13.12 14.00 12.46 14.00 16,971 +1.38(+10.90%)
Nov 04, 2024 13.20 13.20 11.96 12.62 27,503 -0.70(-5.23%)
Nov 01, 2024 12.80 13.50 12.80 13.32 17,999 +0.24(+1.83%)
Oct 31, 2024 13.40 14.14 12.86 13.08 13,566 -0.12(-0.94%)
Oct 30, 2024 14.40 14.85 13.04 13.20 24,500 -1.24(-8.56%)
Oct 29, 2024 14.96 15.42 14.03 14.44 15,654 -1.12(-7.20%)
Oct 28, 2024 16.12 16.12 14.80 15.56 31,840 -0.21(-1.32%)
Oct 25, 2024 16.00 16.12 15.54 15.77 6,866 -0.05(-0.33%)
Oct 24, 2024 17.57 18.00 15.37 15.82 15,777 -0.26(-1.59%)
Oct 23, 2024 16.19 17.18 15.60 16.08 8,042 -0.38(-2.31%)
Oct 22, 2024 16.00 16.96 15.76 16.46 8,313 +0.19(+1.18%)
Oct 21, 2024 16.00 16.95 16.00 16.26 8,557 +0.26(+1.65%)
Oct 18, 2024 16.00 17.87 15.96 16.00 15,517 -0.53(-3.19%)
Oct 17, 2024 16.36 16.53 15.64 16.53 14,852 +0.17(+1.03%)
Oct 16, 2024 15.30 16.36 15.30 16.36 10,959 +1.38(+9.21%)
Oct 15, 2024 16.06 16.89 14.40 14.98 15,873 -1.34(-8.21%)
Oct 14, 2024 17.20 17.20 15.32 16.32 14,651 -0.37(-2.23%)
Oct 11, 2024 16.34 17.55 16.34 16.69 9,051 +0.06(+0.36%)
Oct 10, 2024 16.80 17.44 16.08 16.63 12,088 -0.49(-2.85%)
Oct 09, 2024 17.30 17.87 16.30 17.12 14,227 -0.37(-2.13%)
Oct 08, 2024 19.68 19.68 17.20 17.49 10,282 -1.12(-6.04%)
Oct 07, 2024 19.68 19.88 17.84 18.62 14,594 -1.38(-6.92%)
Oct 04, 2024 18.76 20.00 17.46 20.00 16,075 +2.54(+14.57%)
Oct 03, 2024 18.40 18.40 17.06 17.46 6,009 -0.46(-2.59%)
Oct 02, 2024 17.68 18.40 17.20 17.92 8,948 +0.17(+0.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.