Indicators

Danimer Scientific Inc (NY: DNMR )

0.7872 +0.0345 (+4.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.110	1.160	1.070	1.090	605,534	-0.04(-3.54%)
Mar 27, 2024	1.050	1.190	1.040	1.130	913,052	+0.10(+9.71%)
Mar 26, 2024	1.090	1.130	1.020	1.030	613,492	-0.05(-4.63%)
Mar 25, 2024	1.180	1.190	1.020	1.080	994,769	-0.06(-5.26%)
Mar 22, 2024	1.190	1.190	1.120	1.140	587,843	-0.06(-5.00%)
Mar 21, 2024	1.220	1.450	1.190	1.200	1,627,417	-0.13(-9.77%)
Mar 20, 2024	1.290	1.340	1.210	1.330	664,048	+0.00(+0.00%)
Mar 19, 2024	1.100	1.330	1.070	1.330	961,321	+0.23(+20.91%)
Mar 18, 2024	1.320	1.336	1.060	1.100	890,918	-0.25(-18.52%)
Mar 15, 2024	1.360	1.420	1.250	1.350	1,229,430	-0.02(-1.46%)
Mar 14, 2024	1.540	1.540	1.340	1.370	987,511	-0.20(-12.74%)
Mar 13, 2024	1.630	1.740	1.555	1.570	494,083	-0.09(-5.42%)
Mar 12, 2024	1.700	1.700	1.530	1.660	873,280	-0.04(-2.35%)
Mar 11, 2024	1.630	1.810	1.530	1.700	1,033,398	+0.03(+1.80%)
Mar 08, 2024	1.720	1.820	1.560	1.670	1,049,866	-0.03(-1.76%)
Mar 07, 2024	1.700	1.840	1.560	1.700	1,740,766	+0.14(+8.97%)
Mar 06, 2024	1.430	1.580	1.330	1.560	1,073,001	+0.19(+13.87%)
Mar 05, 2024	1.390	1.429	1.340	1.370	812,116	-0.05(-3.52%)
Mar 04, 2024	1.280	1.460	1.260	1.420	1,029,067	+0.15(+11.81%)

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.