Danimer Scientific Inc (DNMR) Historical Stock Data
4.36 ↑1.11 (34.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNMR is down -0.77% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.23 | 4.36 | ↑$1.13 (34.98%) | 3.10 | 4.61 | 244.43K |
| 2024-12-24 | 3.64 | 3.25 | ↓$0.39 (-10.71%) | 3.21 | 3.64 | 73.32K |
| 2024-12-23 | 3.05 | 3.81 | ↑$0.76 (24.92%) | 2.95 | 3.89 | 184.82K |
| 2024-12-20 | 2.59 | 3.05 | ↑$0.46 (17.76%) | 2.59 | 3.76 | 560.78K |
| 2024-12-19 | 3.00 | 2.54 | ↓$0.46 (-15.33%) | 2.45 | 3.00 | 201.43K |
| 2024-12-18 | 3.81 | 2.88 | ↓$0.93 (-24.41%) | 2.83 | 3.93 | 204.61K |
| 2024-12-17 | 3.84 | 3.76 | ↓$0.08 (-2.08%) | 3.65 | 4.01 | 162.63K |
| 2024-12-16 | 4.23 | 3.94 | ↓$0.29 (-6.86%) | 3.91 | 4.26 | 66.16K |
| 2024-12-13 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.10 | 4.39 | 44.55K |
| 2024-12-12 | 4.53 | 4.32 | ↓$0.21 (-4.64%) | 4.11 | 4.53 | 44.40K |
| 2024-12-11 | 4.68 | 4.55 | ↓$0.13 (-2.78%) | 4.28 | 4.75 | 68.47K |
| 2024-12-10 | 5.15 | 4.67 | ↓$0.48 (-9.32%) | 4.63 | 5.15 | 38.79K |
| 2024-12-09 | 4.89 | 5.14 | ↑$0.25 (5.11%) | 4.72 | 5.30 | 56.02K |
| 2024-12-06 | 5.18 | 4.88 | ↓$0.30 (-5.79%) | 4.80 | 5.27 | 55.25K |
| 2024-12-05 | 5.67 | 4.84 | ↓$0.83 (-14.64%) | 4.80 | 5.67 | 52.99K |
| 2024-12-04 | 5.13 | 5.57 | ↑$0.44 (8.58%) | 5.05 | 5.58 | 33.85K |
| 2024-12-03 | 5.61 | 5.19 | ↓$0.42 (-7.49%) | 5.08 | 5.62 | 48.30K |
| 2024-12-02 | 6.50 | 5.57 | ↓$0.93 (-14.31%) | 5.29 | 6.50 | 82.75K |
| 2024-11-29 | 6.10 | 6.50 | ↑$0.40 (6.56%) | 6.00 | 7.20 | 68.40K |
| 2024-11-27 | 4.62 | 6.00 | ↑$1.38 (29.87%) | 4.57 | 6.10 | 86.16K |
| 2024-11-26 | 4.73 | 4.59 | ↓$0.14 (-2.96%) | 4.51 | 4.85 | 35.25K |
| 2024-11-25 | 5.14 | 4.74 | ↓$0.40 (-7.78%) | 4.42 | 5.20 | 102.45K |
| 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 |
Create an account or log in to view more rows.
$DNMR im in.
$DNMR has just been halted from trading.
$DNMR news?
$DNMR has just been halted from trading.
$DNMR has just been halted from trading.
$DNMR has just been halted from trading.
$DNMR has just been halted from trading.
$DNMR has just been halted from trading.
$DNMR beauty. Bag secured
$DNMR Buy the dip.