Danimer Scientific Inc (DNMR) Historical Stock Data

0.35 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, DNMR is down -3.46% a day on average. There have been 19 days where Danimer Scientific Inc closed green and 11 days where DNMR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-18	1.13	0.35	↓$0.78 (-69.03%)	0.33	1.13	128.42K
2025-03-18	1.13	0.35	↓$0.78 (-69.03%)	0.33	1.13	128.42K
2025-03-17	1.08	1.13	↑$0.05 (4.63%)	1.00	1.25	5.98K
2025-03-14	1.20	1.20	↑$0.00 (0.00%)	1.14	1.25	2.85K
2025-03-13	1.15	1.15	↑$0.00 (0.00%)	1.15	1.25	2.85K
2025-03-12	1.18	1.15	↓$0.03 (-2.54%)	1.15	1.18	2.32K
2025-03-11	1.11	1.24	↑$0.13 (11.71%)	1.11	1.24	7.53K
2025-03-10	1.14	1.12	↓$0.02 (-1.75%)	1.12	1.15	6.54K
2025-03-07	1.25	1.38	↑$0.13 (10.40%)	1.14	1.38	13.69K
2025-03-06	1.30	1.34	↑$0.04 (3.08%)	1.21	1.43	3.98K
2025-03-03	1.18	1.19	↑$0.01 (0.85%)	1.18	1.45	2.04K
2025-02-28	1.19	1.18	↓$0.01 (-0.84%)	1.18	1.19	1.28K
2025-02-27	1.17	1.18	↑$0.01 (0.85%)	1.14	1.22	5.24K
2025-02-26	1.14	1.17	↑$0.03 (2.63%)	1.14	1.45	6.56K
2025-02-25	1.18	1.17	↓$0.01 (-0.85%)	1.15	1.18	515
2025-02-24	1.17	1.20	↑$0.03 (2.56%)	1.13	1.20	2.77K
2025-02-21	1.25	1.22	↓$0.03 (-2.40%)	1.22	1.25	743
2025-02-20	1.20	1.18	↓$0.02 (-1.67%)	1.16	1.20	5.62K
2025-02-19	1.18	1.20	↑$0.02 (1.69%)	1.18	1.30	521
2025-02-18	1.15	1.26	↑$0.11 (9.57%)	1.15	1.29	2.41K
2025-02-14	1.15	1.18	↑$0.03 (2.61%)	1.15	1.18	2.82K
2025-02-13	1.29	1.20	↓$0.09 (-6.98%)	1.19	1.29	798
2025-02-12	1.25	1.31	↑$0.06 (4.80%)	1.12	1.31	3.63K
2025-02-11	1.21	1.25	↑$0.04 (3.31%)	1.12	1.33	8.76K
2025-02-10	1.11	1.15	↑$0.04 (3.60%)	1.05	1.33	19.17K
2025-02-07	1.25	1.01	↓$0.24 (-19.20%)	1.01	1.26	29.60K
2025-02-03	1.55	1.50	↓$0.05 (-3.23%)	1.50	1.55	1.55K
2025-01-31	1.60	1.65	↑$0.05 (3.12%)	1.51	1.65	1.64K
2025-01-30	1.52	1.59	↑$0.07 (4.61%)	1.48	1.66	5.82K
2025-01-29	1.63	1.69	↑$0.06 (3.68%)	1.51	1.69	1.83K