Singapore markets open in 19 minutes

Danimer Scientific, Inc. (DNMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.6776-0.0316 (-4.46%)
At close: 04:00PM EDT
0.7090 +0.03 (+4.63%)
After hours: 07:56PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.72000.74000.67200.67800.6780812,400
23 May 20240.75600.77900.69000.70900.7090892,900
22 May 20240.80000.80000.75000.76400.7640594,600
21 May 20240.79600.81900.77500.80900.8090537,900
20 May 20240.78100.81500.77600.79800.7980484,900
17 May 20240.78000.82000.75300.78700.7870533,400
16 May 20240.75000.76200.74100.75300.7530420,600
15 May 20240.84500.84500.73700.74900.7490743,000
14 May 20240.80400.82900.79100.81700.81701,050,700
13 May 20240.77000.80700.77000.79500.7950480,200
10 May 20240.75900.77500.72500.75800.7580588,500
09 May 20240.79900.81400.75000.75100.7510561,500
08 May 20240.80000.82000.75300.79000.79001,211,700
07 May 20240.81000.87700.81000.82000.82001,355,200
06 May 20240.81500.82700.80000.80400.8040821,600
03 May 20240.78200.85000.76100.80500.80501,173,200
02 May 20240.76200.76900.71700.76700.7670531,000
01 May 20240.78000.80000.68700.73800.73801,481,700
30 Apr 20240.86700.86700.75000.75000.7500795,700
29 Apr 20240.82000.87700.82000.87700.8770477,200
26 Apr 20240.82400.83100.78100.80500.8050433,500
25 Apr 20240.79600.82000.77100.81100.8110425,000
24 Apr 20240.83600.87900.78000.80700.8070617,400
23 Apr 20240.80100.92500.78100.84900.84901,843,900
22 Apr 20240.78500.84000.74200.80200.8020345,900
19 Apr 20240.79000.80800.75400.77500.7750510,900
18 Apr 20240.81000.82000.78000.79300.7930411,600
17 Apr 20240.80800.83900.78200.79900.7990394,700
16 Apr 20240.79500.82000.75000.78200.7820629,100
15 Apr 20240.81800.82000.77000.77900.77901,550,800
12 Apr 20240.88000.88000.77500.78700.78701,781,700
11 Apr 20240.96000.97500.84500.86300.86301,448,500
10 Apr 20240.99001.05000.93000.94000.94001,383,400
09 Apr 20241.04001.06000.96001.03001.03001,150,400
08 Apr 20241.05001.16001.04001.05001.05001,026,500
05 Apr 20241.09001.10001.03001.05001.0500529,300
04 Apr 20241.10001.17001.06001.07001.0700608,100
03 Apr 20241.08001.14001.04001.06001.0600672,200
02 Apr 20241.02001.08001.00001.06001.0600615,000
01 Apr 20241.10001.19001.01501.05001.0500968,300
28 Mar 20241.11001.16001.07001.09001.0900605,500
27 Mar 20241.05001.19001.03001.13001.1300913,100
26 Mar 20241.09001.13001.02001.03001.0300613,500
25 Mar 20241.18001.19001.02001.08001.0800996,900
22 Mar 20241.19001.19001.12001.14001.1400585,800
21 Mar 20241.22001.45001.19001.20001.20001,627,800
20 Mar 20241.29001.34001.21001.33001.3300664,100
19 Mar 20241.10001.33001.07001.33001.3300961,900
18 Mar 20241.32001.33601.06001.10001.1000891,700
15 Mar 20241.36001.42001.25001.35001.35001,229,000
14 Mar 20241.54001.54001.34001.37001.3700990,400
13 Mar 20241.63001.74001.55501.57001.5700495,500
12 Mar 20241.70001.70001.53001.66001.6600873,700
11 Mar 20241.63001.81001.53001.70001.70001,033,300
08 Mar 20241.72001.82001.56001.67001.67001,044,100
07 Mar 20241.70001.84001.56001.70001.70001,742,600
06 Mar 20241.43001.58001.33001.56001.56001,074,000
05 Mar 20241.39001.42901.34001.37001.3700812,100
04 Mar 20241.28001.46001.26001.42001.42001,030,400
01 Mar 20241.35001.36001.27001.27001.2700484,400
29 Feb 20241.24001.34001.24001.34001.3400750,900
28 Feb 20241.30001.30501.19001.24001.2400642,000
27 Feb 20241.23001.29001.17001.28001.2800889,800
26 Feb 20241.07001.23001.07001.21001.21001,072,800
23 Feb 20241.12001.13001.04001.07001.0700474,700
22 Feb 20241.12001.18001.01001.14001.1400845,200
21 Feb 20240.98301.10000.98301.10001.1000778,300
20 Feb 20241.06001.07900.96000.98800.9880984,600
16 Feb 20241.15001.18001.01001.03001.03001,123,000
15 Feb 20240.96501.20000.96501.17001.17001,611,700
14 Feb 20240.85801.01000.85800.99600.99602,127,600
13 Feb 20240.87300.91500.84200.86000.8600741,900
12 Feb 20240.85000.95000.85000.92600.9260785,400
09 Feb 20240.74000.97000.74000.90000.90001,761,600
08 Feb 20240.63800.77000.63100.76000.76001,198,500
07 Feb 20240.65000.66100.62000.66000.6600540,100
06 Feb 20240.60000.65000.60000.65000.6500652,000
05 Feb 20240.68800.68800.61000.61000.61001,117,800
02 Feb 20240.64700.71000.62000.68800.6880856,400
01 Feb 20240.64500.69200.63000.64900.6490660,700
31 Jan 20240.64600.66000.63000.63800.6380614,100
30 Jan 20240.65800.66900.62700.65000.6500779,400
29 Jan 20240.68800.69600.64500.65500.65501,472,100
26 Jan 20240.70000.71000.68000.68300.6830560,200
25 Jan 20240.72300.78000.68300.68800.6880972,700
24 Jan 20240.73000.78500.72600.73000.73001,354,900
23 Jan 20240.72700.72800.71000.71700.7170557,900
22 Jan 20240.72600.78900.70100.72000.72001,437,200
19 Jan 20240.70500.72700.61800.71600.71602,429,500
18 Jan 20240.74000.75000.69000.70900.7090935,500
17 Jan 20240.76000.78000.67600.71800.71801,576,200
16 Jan 20240.86000.87000.77100.77400.77401,186,900
12 Jan 20240.89000.91700.83000.83500.8350821,500
11 Jan 20240.91000.92900.88000.88400.8840958,100
10 Jan 20240.95600.95600.89200.92000.92001,483,500
09 Jan 20240.98000.99000.92400.92400.9240929,600
08 Jan 20240.93001.03000.91801.01001.01001,420,700
05 Jan 20240.91000.99000.90000.94300.94301,348,400
04 Jan 20240.96000.97000.91000.92200.92202,414,500
03 Jan 20241.02001.02500.93000.93200.93202,657,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...