Mail

DNMR - Danimer Scientific, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	3.2000	3.2700	2.9600	2.9900	2.9900	1,513,336
07 Jun 2023	3.3000	3.4900	3.2900	3.3100	3.3100	1,161,300
06 Jun 2023	3.1000	3.3800	3.0400	3.2400	3.2400	946,300
05 Jun 2023	3.0700	3.1900	3.0400	3.0900	3.0900	550,100
02 Jun 2023	3.1000	3.1850	3.0100	3.1300	3.1300	768,100
01 Jun 2023	2.9800	3.1000	2.9300	3.0100	3.0100	1,116,200
31 May 2023	3.0700	3.1000	2.8600	2.8900	2.8900	1,037,100
30 May 2023	3.0500	3.1650	3.0300	3.1000	3.1000	727,200
26 May 2023	2.9900	3.0500	2.9100	3.0100	3.0100	517,000
25 May 2023	3.0800	3.1250	2.9500	2.9700	2.9700	763,500
24 May 2023	3.2100	3.2200	3.0450	3.0800	3.0800	604,300
23 May 2023	3.3200	3.5600	3.2500	3.2600	3.2600	1,039,900
22 May 2023	3.1900	3.3850	3.0800	3.3400	3.3400	856,200
19 May 2023	3.3200	3.4370	3.1600	3.1700	3.1700	725,200
18 May 2023	3.3800	3.3900	3.1900	3.3100	3.3100	940,400
17 May 2023	3.0300	3.4400	2.9900	3.4300	3.4300	910,600
16 May 2023	3.0600	3.1000	2.9550	3.0300	3.0300	680,700
15 May 2023	2.9200	3.0700	2.8700	3.0700	3.0700	690,500
12 May 2023	3.0600	3.0700	2.8600	2.9300	2.9300	531,600
11 May 2023	3.1500	3.1700	2.9300	3.0700	3.0700	740,600
10 May 2023	3.2400	3.3100	3.0600	3.0800	3.0800	939,900
09 May 2023	3.3500	3.3750	3.1000	3.1900	3.1900	943,600
08 May 2023	3.3400	3.3700	3.2100	3.3300	3.3300	528,700
05 May 2023	3.1300	3.3250	3.1000	3.2800	3.2800	606,000
04 May 2023	3.0300	3.0900	2.9600	3.0800	3.0800	349,500
03 May 2023	3.0800	3.1550	3.0200	3.0400	3.0400	612,600
02 May 2023	2.9400	3.1000	2.8800	3.0900	3.0900	595,300
01 May 2023	3.1400	3.2400	2.8900	2.9300	2.9300	895,800
28 Apr 2023	3.1100	3.2000	3.0400	3.1600	3.1600	569,000
27 Apr 2023	3.0500	3.2090	3.0500	3.1300	3.1300	854,300
26 Apr 2023	3.1300	3.1300	2.8200	3.0500	3.0500	1,318,900
25 Apr 2023	2.9800	3.1600	2.9200	3.1500	3.1500	1,195,200
24 Apr 2023	3.6700	3.6970	2.9000	2.9700	2.9700	3,007,000
21 Apr 2023	3.8700	3.9700	3.6400	3.6800	3.6800	2,047,800
20 Apr 2023	3.9000	3.9600	3.8200	3.8600	3.8600	813,900
19 Apr 2023	3.9700	4.1400	3.8300	4.0100	4.0100	911,700
18 Apr 2023	4.1500	4.2800	3.9000	3.9700	3.9700	1,209,900
17 Apr 2023	4.1000	4.4500	3.9600	4.1300	4.1300	2,676,800
14 Apr 2023	4.1800	4.2000	4.0100	4.0900	4.0900	866,900
13 Apr 2023	3.8800	4.2700	3.8210	4.1800	4.1800	1,892,000
12 Apr 2023	3.9500	4.2600	3.8500	3.8700	3.8700	2,689,500
11 Apr 2023	3.9700	4.0470	3.7920	3.8800	3.8800	1,433,600
10 Apr 2023	4.0700	4.3000	3.8200	4.0000	4.0000	2,246,500
06 Apr 2023	3.8000	4.1200	3.5100	4.0700	4.0700	1,836,100
05 Apr 2023	4.2600	4.3500	3.7000	3.8900	3.8900	3,035,600
04 Apr 2023	3.9900	4.5900	3.8100	4.3600	4.3600	5,168,800
03 Apr 2023	3.5000	4.0700	3.4900	3.8900	3.8900	2,955,200
31 Mar 2023	3.0800	3.5300	3.0700	3.4500	3.4500	2,480,000
30 Mar 2023	2.9800	3.3000	2.9700	3.0800	3.0800	2,003,600
29 Mar 2023	2.6700	2.9500	2.6100	2.9500	2.9500	1,355,300
28 Mar 2023	2.5500	2.8100	2.5500	2.8000	2.8000	1,335,500
27 Mar 2023	2.5900	2.7500	2.4800	2.7000	2.7000	1,753,900
24 Mar 2023	2.0500	2.5900	2.0100	2.5900	2.5900	1,956,600
23 Mar 2023	2.0000	2.1000	1.9800	2.0900	2.0900	1,157,700
22 Mar 2023	2.0700	2.0900	1.8090	1.8800	1.8800	2,114,400
21 Mar 2023	1.9900	2.1000	1.9500	2.0900	2.0900	775,100
20 Mar 2023	2.1000	2.1200	1.8600	1.8700	1.8700	2,025,400
17 Mar 2023	2.1600	2.1900	2.0200	2.0900	2.0900	1,595,500
16 Mar 2023	2.0800	2.2500	2.0700	2.2100	2.2100	869,200
15 Mar 2023	2.1200	2.1700	2.0400	2.1200	2.1200	742,900
14 Mar 2023	2.2600	2.2900	2.1700	2.1900	2.1900	796,000
13 Mar 2023	2.0400	2.3350	1.9400	2.2300	2.2300	1,727,500
10 Mar 2023	2.1800	2.1900	2.0000	2.0600	2.0600	900,700
09 Mar 2023	2.2400	2.3000	2.0850	2.1700	2.1700	1,198,100
08 Mar 2023	2.3000	2.3300	2.2200	2.2600	2.2600	656,300
07 Mar 2023	2.3500	2.3900	2.2550	2.3200	2.3200	653,100
06 Mar 2023	2.5100	2.5270	2.3500	2.3600	2.3600	1,126,900
03 Mar 2023	2.4000	2.5600	2.3800	2.4700	2.4700	868,600
02 Mar 2023	2.3600	2.3850	2.3050	2.3600	2.3600	732,500
01 Mar 2023	2.6300	2.7330	2.3300	2.4000	2.4000	2,447,300
28 Feb 2023	2.5100	2.6400	2.3800	2.5800	2.5800	1,222,700
27 Feb 2023	2.7500	2.8500	2.4750	2.4900	2.4900	4,598,300
24 Feb 2023	2.2200	2.6600	2.0700	2.5500	2.5500	10,964,500
23 Feb 2023	2.1100	2.1600	1.9600	2.0000	2.0000	736,600
22 Feb 2023	2.1100	2.2100	2.0600	2.0900	2.0900	812,900
21 Feb 2023	2.1800	2.2100	2.0950	2.1100	2.1100	850,200
17 Feb 2023	2.2900	2.3100	2.2000	2.2100	2.2100	645,700
16 Feb 2023	2.3400	2.4200	2.2500	2.3200	2.3200	711,500
15 Feb 2023	2.2700	2.4300	2.2250	2.4000	2.4000	688,900
14 Feb 2023	2.3000	2.3300	2.2100	2.2900	2.2900	881,900
13 Feb 2023	2.2900	2.3100	2.2000	2.2700	2.2700	538,800
10 Feb 2023	2.3000	2.3010	2.2000	2.2800	2.2800	598,300
09 Feb 2023	2.5300	2.5300	2.3000	2.3200	2.3200	647,000
08 Feb 2023	2.5400	2.6500	2.4200	2.4400	2.4400	483,500
07 Feb 2023	2.5600	2.5800	2.3900	2.5300	2.5300	853,200
06 Feb 2023	2.6700	2.7050	2.4950	2.5600	2.5600	772,700
03 Feb 2023	2.6200	2.7800	2.5620	2.7100	2.7100	1,323,800
02 Feb 2023	2.4700	2.7590	2.4700	2.7000	2.7000	2,171,000
01 Feb 2023	2.2800	2.4000	2.1800	2.3500	2.3500	857,000
31 Jan 2023	2.3900	2.4500	2.2500	2.2800	2.2800	864,700
30 Jan 2023	2.4200	2.5100	2.3000	2.3000	2.3000	910,100
27 Jan 2023	2.1300	2.5100	2.1200	2.4500	2.4500	1,463,900
26 Jan 2023	2.2400	2.2800	2.1300	2.1600	2.1600	660,500
25 Jan 2023	2.1800	2.2400	2.1200	2.2300	2.2300	611,200
24 Jan 2023	2.2000	2.3300	2.1900	2.2200	2.2200	660,800
23 Jan 2023	2.2400	2.3200	2.1710	2.2600	2.2600	1,036,300
20 Jan 2023	2.1400	2.3000	2.0550	2.2200	2.2200	2,859,300
19 Jan 2023	2.1000	2.1600	2.0200	2.1000	2.1000	768,200
18 Jan 2023	2.2700	2.3300	2.0550	2.0900	2.0900	925,000
17 Jan 2023	2.1700	2.2400	2.0900	2.2300	2.2300	1,377,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...