Canada markets open in 5 hours 18 minutes

Danimer Scientific, Inc. (DNMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.8113+0.0039 (+0.48%)
At close: 04:00PM EDT
0.8450 +0.03 (+4.15%)
After hours: 07:44PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.79600.82000.77100.81100.8110425,000
Apr 24, 20240.83600.87900.78000.80700.8070617,400
Apr 23, 20240.80100.92500.78100.84900.84901,843,900
Apr 22, 20240.78500.84000.74200.80200.8020345,900
Apr 19, 20240.79000.80800.75400.77500.7750510,900
Apr 18, 20240.81000.82000.78000.79300.7930411,600
Apr 17, 20240.80800.83900.78200.79900.7990394,700
Apr 16, 20240.79500.82000.75000.78200.7820629,100
Apr 15, 20240.81800.82000.77000.77900.77901,550,800
Apr 12, 20240.88000.88000.77500.78700.78701,781,700
Apr 11, 20240.96000.97500.84500.86300.86301,448,500
Apr 10, 20240.99001.05000.93000.94000.94001,383,400
Apr 09, 20241.04001.06000.96001.03001.03001,150,400
Apr 08, 20241.05001.16001.04001.05001.05001,026,500
Apr 05, 20241.09001.10001.03001.05001.0500529,300
Apr 04, 20241.10001.17001.06001.07001.0700608,100
Apr 03, 20241.08001.14001.04001.06001.0600672,200
Apr 02, 20241.02001.08001.00001.06001.0600615,000
Apr 01, 20241.10001.19001.01501.05001.0500968,300
Mar 28, 20241.11001.16001.07001.09001.0900605,500
Mar 27, 20241.05001.19001.03001.13001.1300913,100
Mar 26, 20241.09001.13001.02001.03001.0300613,500
Mar 25, 20241.18001.19001.02001.08001.0800996,900
Mar 22, 20241.19001.19001.12001.14001.1400585,800
Mar 21, 20241.22001.45001.19001.20001.20001,627,800
Mar 20, 20241.29001.34001.21001.33001.3300664,100
Mar 19, 20241.10001.33001.07001.33001.3300961,900
Mar 18, 20241.32001.33601.06001.10001.1000891,700
Mar 15, 20241.36001.42001.25001.35001.35001,229,000
Mar 14, 20241.54001.54001.34001.37001.3700990,400
Mar 13, 20241.63001.74001.55501.57001.5700495,500
Mar 12, 20241.70001.70001.53001.66001.6600873,700
Mar 11, 20241.63001.81001.53001.70001.70001,033,300
Mar 08, 20241.72001.82001.56001.67001.67001,044,100
Mar 07, 20241.70001.84001.56001.70001.70001,742,600
Mar 06, 20241.43001.58001.33001.56001.56001,074,000
Mar 05, 20241.39001.42901.34001.37001.3700812,100
Mar 04, 20241.28001.46001.26001.42001.42001,030,400
Mar 01, 20241.35001.36001.27001.27001.2700484,400
Feb 29, 20241.24001.34001.24001.34001.3400750,900
Feb 28, 20241.30001.30501.19001.24001.2400642,000
Feb 27, 20241.23001.29001.17001.28001.2800889,800
Feb 26, 20241.07001.23001.07001.21001.21001,072,800
Feb 23, 20241.12001.13001.04001.07001.0700474,700
Feb 22, 20241.12001.18001.01001.14001.1400845,200
Feb 21, 20240.98301.10000.98301.10001.1000778,300
Feb 20, 20241.06001.07900.96000.98800.9880984,600
Feb 16, 20241.15001.18001.01001.03001.03001,123,000
Feb 15, 20240.96501.20000.96501.17001.17001,611,700
Feb 14, 20240.85801.01000.85800.99600.99602,127,600
Feb 13, 20240.87300.91500.84200.86000.8600741,900
Feb 12, 20240.85000.95000.85000.92600.9260785,400
Feb 09, 20240.74000.97000.74000.90000.90001,761,600
Feb 08, 20240.63800.77000.63100.76000.76001,198,500
Feb 07, 20240.65000.66100.62000.66000.6600540,100
Feb 06, 20240.60000.65000.60000.65000.6500652,000
Feb 05, 20240.68800.68800.61000.61000.61001,117,800
Feb 02, 20240.64700.71000.62000.68800.6880856,400
Feb 01, 20240.64500.69200.63000.64900.6490660,700
Jan 31, 20240.64600.66000.63000.63800.6380614,100
Jan 30, 20240.65800.66900.62700.65000.6500779,400
Jan 29, 20240.68800.69600.64500.65500.65501,472,100
Jan 26, 20240.70000.71000.68000.68300.6830560,200
Jan 25, 20240.72300.78000.68300.68800.6880972,700
Jan 24, 20240.73000.78500.72600.73000.73001,354,900
Jan 23, 20240.72700.72800.71000.71700.7170557,900
Jan 22, 20240.72600.78900.70100.72000.72001,437,200
Jan 19, 20240.70500.72700.61800.71600.71602,429,500
Jan 18, 20240.74000.75000.69000.70900.7090935,500
Jan 17, 20240.76000.78000.67600.71800.71801,576,200
Jan 16, 20240.86000.87000.77100.77400.77401,186,900
Jan 12, 20240.89000.91700.83000.83500.8350821,500
Jan 11, 20240.91000.92900.88000.88400.8840958,100
Jan 10, 20240.95600.95600.89200.92000.92001,483,500
Jan 09, 20240.98000.99000.92400.92400.9240929,600
Jan 08, 20240.93001.03000.91801.01001.01001,420,700
Jan 05, 20240.91000.99000.90000.94300.94301,348,400
Jan 04, 20240.96000.97000.91000.92200.92202,414,500
Jan 03, 20241.02001.02500.93000.93200.93202,657,600
Jan 02, 20241.03001.07001.00001.04001.0400581,000
Dec 29, 20231.08001.09001.01501.02001.0200778,300
Dec 28, 20231.01001.07001.00001.07001.07001,091,500
Dec 27, 20231.00001.03001.00001.01001.0100851,600
Dec 26, 20230.95801.06000.95101.03001.03001,498,700
Dec 22, 20230.97200.98000.94200.96300.96301,266,800
Dec 21, 20231.04001.04000.94200.97000.97002,362,500
Dec 20, 20231.01001.08001.00001.01001.01001,679,300
Dec 19, 20231.06001.09000.96000.96800.96804,026,400
Dec 18, 20231.12001.13001.06001.07001.0700620,500
Dec 15, 20231.26001.29001.05001.06001.06001,989,900
Dec 14, 20231.16001.30001.16001.23001.23001,841,600
Dec 13, 20230.98301.10000.97501.10001.10001,074,600
Dec 12, 20231.00001.01000.95000.97900.97901,210,100
Dec 11, 20231.01001.03500.94000.97800.97801,231,000
Dec 08, 20231.06001.09000.97101.01001.01001,225,100
Dec 07, 20231.11001.11001.05001.06001.0600765,900
Dec 06, 20231.07001.14001.07001.10001.1000528,000
Dec 05, 20231.12001.14901.04001.07001.0700996,600
Dec 04, 20231.12001.22001.09001.16001.16001,119,400
Dec 01, 20231.10001.15001.04301.15001.1500790,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...