Danimer Scientific Inc (DNMR) Historical Stock Data

5.20 ↑0.14 (2.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DNMR is down -2.54% a day on average. There have been 10 days where Danimer Scientific Inc closed green and 20 days where DNMR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	5.07	5.20	↑$0.13 (2.56%)	5.07	5.78	66.54K
2024-11-21	5.70	5.06	↓$0.64 (-11.23%)	5.00	5.82	93.60K
2024-11-20	6.23	5.71	↓$0.52 (-8.35%)	5.31	6.30	150.96K
2024-11-19	8.55	6.13	↓$2.42 (-28.30%)	6.10	8.61	252.77K
2024-11-18	8.21	8.04	↓$0.17 (-2.07%)	7.58	8.48	97.37K
2024-11-15	8.04	8.64	↑$0.60 (7.46%)	8.04	9.52	188.31K
2024-11-14	10.41	8.81	↓$1.60 (-15.37%)	7.86	10.66	152.74K
2024-11-13	7.84	10.49	↑$2.65 (33.81%)	7.84	17.92	367.14K
2024-11-12	0.25	0.25	↓$0.00 (-0.28%)	0.25	0.25	0.93M
2024-11-11	0.29	0.25	↓$0.04 (-12.34%)	0.25	0.30	2.17M
2024-11-08	0.31	0.29	↓$0.02 (-6.00%)	0.29	0.31	1.39M
2024-11-07	0.33	0.32	↓$0.01 (-3.64%)	0.31	0.35	811.91K
2024-11-06	0.34	0.30	↓$0.03 (-10.12%)	0.30	0.34	1.35M
2024-11-05	0.33	0.35	↑$0.02 (6.74%)	0.31	0.35	679.19K
2024-11-04	0.33	0.32	↓$0.01 (-4.36%)	0.30	0.33	1.10M
2024-11-01	0.32	0.33	↑$0.01 (4.06%)	0.32	0.34	718.01K
2024-10-31	0.34	0.33	↓$0.01 (-2.39%)	0.32	0.35	542.65K
2024-10-30	0.36	0.33	↓$0.03 (-8.31%)	0.33	0.37	0.98M
2024-10-29	0.37	0.36	↓$0.01 (-3.48%)	0.35	0.39	626.03K
2024-10-28	0.40	0.39	↓$0.01 (-3.47%)	0.37	0.40	1.27M
2024-10-25	0.40	0.39	↓$0.01 (-1.45%)	0.39	0.40	274.34K
2024-10-24	0.44	0.40	↓$0.04 (-9.97%)	0.38	0.45	631.08K
2024-10-23	0.40	0.40	↓$0.00 (-0.69%)	0.39	0.43	321.68K
2024-10-22	0.40	0.41	↑$0.01 (2.85%)	0.39	0.42	332.52K
2024-10-21	0.40	0.41	↑$0.01 (1.65%)	0.40	0.42	342.30K
2024-10-18	0.40	0.40	↑$0.00 (0.25%)	0.40	0.45	620.68K
2024-10-17	0.41	0.41	↑$0.00 (1.03%)	0.39	0.41	594.11K
2024-10-16	0.38	0.41	↑$0.03 (6.96%)	0.38	0.41	438.38K
2024-10-15	0.40	0.37	↓$0.03 (-6.70%)	0.36	0.42	634.94K
2024-10-14	0.43	0.41	↓$0.02 (-5.12%)	0.38	0.43	586.07K