Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
Danimer Scientific, Inc. (DNMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.5390 | 0.5470 | 0.5120 | 0.5200 | 0.5200 | 428,200 |
| 25 Jul 2024 | 0.5300 | 0.5560 | 0.5220 | 0.5320 | 0.5320 | 492,200 |
| 24 Jul 2024 | 0.5510 | 0.5690 | 0.5350 | 0.5380 | 0.5380 | 363,100 |
| 23 Jul 2024 | 0.5800 | 0.5940 | 0.5600 | 0.5600 | 0.5600 | 249,100 |
| 22 Jul 2024 | 0.5970 | 0.6080 | 0.5710 | 0.5760 | 0.5760 | 229,300 |
| 19 Jul 2024 | 0.5860 | 0.5990 | 0.5650 | 0.5760 | 0.5760 | 392,400 |
| 18 Jul 2024 | 0.5850 | 0.6200 | 0.5750 | 0.5750 | 0.5750 | 510,900 |
| 17 Jul 2024 | 0.6100 | 0.6400 | 0.5850 | 0.5850 | 0.5850 | 710,100 |
| 16 Jul 2024 | 0.6000 | 0.6490 | 0.6000 | 0.6280 | 0.6280 | 556,400 |
| 15 Jul 2024 | 0.6730 | 0.6970 | 0.6000 | 0.6160 | 0.6160 | 1,839,900 |
| 12 Jul 2024 | 0.6210 | 0.6840 | 0.6170 | 0.6800 | 0.6800 | 1,685,700 |
| 11 Jul 2024 | 0.5800 | 0.6240 | 0.5690 | 0.6050 | 0.6050 | 844,800 |
| 10 Jul 2024 | 0.5340 | 0.5790 | 0.5300 | 0.5710 | 0.5710 | 870,200 |
| 09 Jul 2024 | 0.5510 | 0.5800 | 0.5340 | 0.5510 | 0.5510 | 878,000 |
| 08 Jul 2024 | 0.5400 | 0.5790 | 0.5400 | 0.5620 | 0.5620 | 718,200 |
| 05 Jul 2024 | 0.5800 | 0.5850 | 0.5400 | 0.5400 | 0.5400 | 883,800 |
| 03 Jul 2024 | 0.5630 | 0.5760 | 0.5630 | 0.5700 | 0.5700 | 316,900 |
| 02 Jul 2024 | 0.5620 | 0.5790 | 0.5510 | 0.5550 | 0.5550 | 1,237,300 |
| 01 Jul 2024 | 0.6270 | 0.6500 | 0.5630 | 0.5630 | 0.5630 | 1,349,900 |
| 28 Jun 2024 | 0.7280 | 0.7400 | 0.6030 | 0.6030 | 0.6030 | 10,384,600 |
| 27 Jun 2024 | 0.6540 | 0.7400 | 0.6540 | 0.7400 | 0.7400 | 736,800 |
| 26 Jun 2024 | 0.6340 | 0.7130 | 0.6340 | 0.6780 | 0.6780 | 1,059,400 |
| 25 Jun 2024 | 0.6500 | 0.6540 | 0.6230 | 0.6320 | 0.6320 | 724,100 |
| 24 Jun 2024 | 0.6500 | 0.6730 | 0.6200 | 0.6460 | 0.6460 | 678,200 |
| 21 Jun 2024 | 0.6280 | 0.6500 | 0.6100 | 0.6150 | 0.6150 | 903,000 |
| 20 Jun 2024 | 0.6350 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 681,500 |
| 18 Jun 2024 | 0.6200 | 0.6390 | 0.6200 | 0.6220 | 0.6220 | 476,200 |
| 17 Jun 2024 | 0.6400 | 0.6480 | 0.6190 | 0.6220 | 0.6220 | 491,700 |
| 14 Jun 2024 | 0.6700 | 0.6800 | 0.6430 | 0.6480 | 0.6480 | 505,900 |
| 13 Jun 2024 | 0.6780 | 0.7120 | 0.6700 | 0.6720 | 0.6720 | 608,700 |
| 12 Jun 2024 | 0.7000 | 0.7380 | 0.6790 | 0.6890 | 0.6890 | 674,300 |
| 11 Jun 2024 | 0.6580 | 0.6830 | 0.6560 | 0.6780 | 0.6780 | 505,700 |
| 10 Jun 2024 | 0.6300 | 0.6710 | 0.6200 | 0.6630 | 0.6630 | 545,500 |
| 07 Jun 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 632,800 |
| 06 Jun 2024 | 0.6960 | 0.6960 | 0.6550 | 0.6570 | 0.6570 | 553,500 |
| 05 Jun 2024 | 0.7000 | 0.7050 | 0.6800 | 0.6840 | 0.6840 | 499,100 |
| 04 Jun 2024 | 0.7020 | 0.7300 | 0.6910 | 0.6910 | 0.6910 | 1,143,700 |
| 03 Jun 2024 | 0.7330 | 0.7790 | 0.7000 | 0.7300 | 0.7300 | 968,700 |
| 31 May 2024 | 0.7360 | 0.7990 | 0.7180 | 0.7800 | 0.7800 | 524,600 |
| 30 May 2024 | 0.7430 | 0.7580 | 0.7200 | 0.7330 | 0.7330 | 367,400 |
| 29 May 2024 | 0.7060 | 0.7690 | 0.6930 | 0.7470 | 0.7470 | 523,800 |
| 28 May 2024 | 0.7000 | 0.7560 | 0.6910 | 0.7200 | 0.7200 | 919,000 |
| 24 May 2024 | 0.7200 | 0.7400 | 0.6720 | 0.6780 | 0.6780 | 812,400 |
| 23 May 2024 | 0.7560 | 0.7790 | 0.6900 | 0.7090 | 0.7090 | 892,900 |
| 22 May 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7640 | 0.7640 | 594,600 |
| 21 May 2024 | 0.7960 | 0.8190 | 0.7750 | 0.8090 | 0.8090 | 537,900 |
| 20 May 2024 | 0.7810 | 0.8150 | 0.7760 | 0.7980 | 0.7980 | 484,900 |
| 17 May 2024 | 0.7800 | 0.8200 | 0.7530 | 0.7870 | 0.7870 | 533,400 |
| 16 May 2024 | 0.7500 | 0.7620 | 0.7410 | 0.7530 | 0.7530 | 420,600 |
| 15 May 2024 | 0.8450 | 0.8450 | 0.7370 | 0.7490 | 0.7490 | 743,000 |
| 14 May 2024 | 0.8040 | 0.8290 | 0.7910 | 0.8170 | 0.8170 | 1,050,700 |
| 13 May 2024 | 0.7700 | 0.8070 | 0.7700 | 0.7950 | 0.7950 | 480,200 |
| 10 May 2024 | 0.7590 | 0.7750 | 0.7250 | 0.7580 | 0.7580 | 588,500 |
| 09 May 2024 | 0.7990 | 0.8140 | 0.7500 | 0.7510 | 0.7510 | 561,500 |
| 08 May 2024 | 0.8000 | 0.8200 | 0.7530 | 0.7900 | 0.7900 | 1,211,700 |
| 07 May 2024 | 0.8100 | 0.8770 | 0.8100 | 0.8200 | 0.8200 | 1,355,200 |
| 06 May 2024 | 0.8150 | 0.8270 | 0.8000 | 0.8040 | 0.8040 | 821,600 |
| 03 May 2024 | 0.7820 | 0.8500 | 0.7610 | 0.8050 | 0.8050 | 1,173,200 |
| 02 May 2024 | 0.7620 | 0.7690 | 0.7170 | 0.7670 | 0.7670 | 531,000 |
| 01 May 2024 | 0.7800 | 0.8000 | 0.6870 | 0.7380 | 0.7380 | 1,481,700 |
| 30 Apr 2024 | 0.8670 | 0.8670 | 0.7500 | 0.7500 | 0.7500 | 795,700 |
| 29 Apr 2024 | 0.8200 | 0.8770 | 0.8200 | 0.8770 | 0.8770 | 477,200 |
| 26 Apr 2024 | 0.8240 | 0.8310 | 0.7810 | 0.8050 | 0.8050 | 433,500 |
| 25 Apr 2024 | 0.7960 | 0.8200 | 0.7710 | 0.8110 | 0.8110 | 425,000 |
| 24 Apr 2024 | 0.8360 | 0.8790 | 0.7800 | 0.8070 | 0.8070 | 617,400 |
| 23 Apr 2024 | 0.8010 | 0.9250 | 0.7810 | 0.8490 | 0.8490 | 1,843,900 |
| 22 Apr 2024 | 0.7850 | 0.8400 | 0.7420 | 0.8020 | 0.8020 | 345,900 |
| 19 Apr 2024 | 0.7900 | 0.8080 | 0.7540 | 0.7750 | 0.7750 | 510,900 |
| 18 Apr 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7930 | 0.7930 | 411,600 |
| 17 Apr 2024 | 0.8080 | 0.8390 | 0.7820 | 0.7990 | 0.7990 | 394,700 |
| 16 Apr 2024 | 0.7950 | 0.8200 | 0.7500 | 0.7820 | 0.7820 | 629,100 |
| 15 Apr 2024 | 0.8180 | 0.8200 | 0.7700 | 0.7790 | 0.7790 | 1,550,800 |
| 12 Apr 2024 | 0.8800 | 0.8800 | 0.7750 | 0.7870 | 0.7870 | 1,781,700 |
| 11 Apr 2024 | 0.9600 | 0.9750 | 0.8450 | 0.8630 | 0.8630 | 1,448,500 |
| 10 Apr 2024 | 0.9900 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 1,383,400 |
| 09 Apr 2024 | 1.0400 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 1,150,400 |
| 08 Apr 2024 | 1.0500 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 1,026,500 |
| 05 Apr 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 529,300 |
| 04 Apr 2024 | 1.1000 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 608,100 |
| 03 Apr 2024 | 1.0800 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 672,200 |
| 02 Apr 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 615,000 |
| 01 Apr 2024 | 1.1000 | 1.1900 | 1.0150 | 1.0500 | 1.0500 | 968,300 |
| 28 Mar 2024 | 1.1100 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 605,500 |
| 27 Mar 2024 | 1.0500 | 1.1900 | 1.0300 | 1.1300 | 1.1300 | 913,100 |
| 26 Mar 2024 | 1.0900 | 1.1300 | 1.0200 | 1.0300 | 1.0300 | 613,500 |
| 25 Mar 2024 | 1.1800 | 1.1900 | 1.0200 | 1.0800 | 1.0800 | 996,900 |
| 22 Mar 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 585,800 |
| 21 Mar 2024 | 1.2200 | 1.4500 | 1.1900 | 1.2000 | 1.2000 | 1,627,800 |
| 20 Mar 2024 | 1.2900 | 1.3400 | 1.2100 | 1.3300 | 1.3300 | 664,100 |
| 19 Mar 2024 | 1.1000 | 1.3300 | 1.0700 | 1.3300 | 1.3300 | 961,900 |
| 18 Mar 2024 | 1.3200 | 1.3360 | 1.0600 | 1.1000 | 1.1000 | 891,700 |
| 15 Mar 2024 | 1.3600 | 1.4200 | 1.2500 | 1.3500 | 1.3500 | 1,229,000 |
| 14 Mar 2024 | 1.5400 | 1.5400 | 1.3400 | 1.3700 | 1.3700 | 990,400 |
| 13 Mar 2024 | 1.6300 | 1.7400 | 1.5550 | 1.5700 | 1.5700 | 495,500 |
| 12 Mar 2024 | 1.7000 | 1.7000 | 1.5300 | 1.6600 | 1.6600 | 873,700 |
| 11 Mar 2024 | 1.6300 | 1.8100 | 1.5300 | 1.7000 | 1.7000 | 1,033,300 |
| 08 Mar 2024 | 1.7200 | 1.8200 | 1.5600 | 1.6700 | 1.6700 | 1,044,100 |
| 07 Mar 2024 | 1.7000 | 1.8400 | 1.5600 | 1.7000 | 1.7000 | 1,742,600 |
| 06 Mar 2024 | 1.4300 | 1.5800 | 1.3300 | 1.5600 | 1.5600 | 1,074,000 |
| 05 Mar 2024 | 1.3900 | 1.4290 | 1.3400 | 1.3700 | 1.3700 | 812,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.