Singapore markets closed

Danimer Scientific, Inc. (DNMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.68-0.06 (-0.36%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202117.1217.5016.4716.6816.681,569,400
29 Jul 202118.6819.0916.3116.7416.742,536,900
28 Jul 202117.7818.6617.7518.5718.571,652,100
27 Jul 202118.7418.9817.6017.7317.731,078,500
26 Jul 202118.1418.5817.6218.4818.481,551,400
23 Jul 202119.2419.4518.1418.2418.241,312,100
22 Jul 202119.9619.9918.7019.2519.251,062,100
21 Jul 202119.8720.5219.7119.7819.781,002,000
20 Jul 202119.2819.9618.8819.6619.661,184,600
19 Jul 202118.9020.3518.4819.2519.252,083,100
16 Jul 202120.0020.3519.0319.1619.161,894,100
15 Jul 202121.2521.6619.1219.6119.613,451,700
14 Jul 202123.0423.1320.9321.1821.181,790,300
13 Jul 202124.6324.6922.8022.8722.871,339,500
12 Jul 202124.8925.0623.8724.9324.93584,300
09 Jul 202124.8025.2023.8825.0025.00708,500
08 Jul 202122.4924.4322.2824.4224.421,122,800
07 Jul 202125.3525.7523.0323.3623.361,735,200
06 Jul 202126.2727.1924.8125.2925.291,392,900
02 Jul 202124.7426.6824.4126.5526.552,012,800
01 Jul 202125.1725.3523.9224.5224.522,032,100
30 Jun 202124.8525.3223.8025.0525.051,267,700
29 Jun 202126.2126.3224.5124.6324.631,482,700
28 Jun 202124.5427.1324.5025.5325.532,243,800
25 Jun 202125.1325.4424.3024.5624.569,989,500
24 Jun 202123.9925.3223.9024.9824.981,515,000
23 Jun 202122.7324.0722.6623.6723.671,264,600
22 Jun 202123.5023.6422.1122.5422.541,131,000
21 Jun 202122.9623.9022.4823.2323.231,079,200
18 Jun 202123.6023.8722.0822.7322.731,403,100
17 Jun 202123.4524.5022.9123.5623.56993,500
16 Jun 202122.9324.3222.7123.5323.531,223,100
15 Jun 202123.0823.5322.2023.0723.071,638,800
14 Jun 202124.9425.3622.8522.9922.992,111,600
11 Jun 202125.2026.0024.5824.8124.811,474,600
10 Jun 202126.7827.1724.5724.8324.831,985,800
09 Jun 202128.6029.4526.1426.1626.162,643,400
08 Jun 202128.3329.5027.9228.9928.992,719,600
07 Jun 202125.5028.1424.8327.6627.662,407,000
04 Jun 202124.6925.1923.6725.1925.191,656,900
03 Jun 202124.3325.7523.4624.4224.422,193,500
02 Jun 202121.9525.7021.4624.4224.428,138,800
01 Jun 202122.4522.9721.1321.8821.881,345,500
28 May 202123.5023.5621.7222.1822.181,946,800
27 May 202121.2023.3420.9223.2823.282,966,300
26 May 202120.7121.5620.6820.7920.791,592,100
25 May 202121.1421.6920.4820.7320.731,891,400
24 May 202122.2622.5420.7221.0321.032,141,100
21 May 202120.1423.0519.3521.9621.964,153,700
20 May 202120.8021.1320.0720.2720.272,626,500
19 May 202119.3520.1818.8220.0220.022,450,500
18 May 202117.6020.7717.1519.8419.845,608,900
17 May 202117.5018.0216.7517.8017.802,244,000
14 May 202116.4318.2216.4117.7217.722,347,400
13 May 202116.0017.6615.9016.2016.202,990,500
12 May 202116.7116.8415.6415.8915.892,676,100
11 May 202115.6417.1915.3816.9016.903,811,700
10 May 202117.9518.5616.3016.6116.613,344,900
07 May 202117.7818.6517.0717.4517.454,663,800
06 May 202120.0620.2317.5017.6617.666,882,000
05 May 202122.1422.4020.3520.8520.852,847,200
04 May 202123.0523.3420.2722.1422.146,244,300
03 May 202125.5726.4223.4023.6323.632,307,900
30 Apr 202125.7826.7425.1925.5525.551,365,600
29 Apr 202126.2626.7024.7325.8725.871,493,100
28 Apr 202126.7627.0825.2026.4626.461,488,400
27 Apr 202128.1028.1026.2527.0927.092,008,400
26 Apr 202124.2928.1824.0327.2627.263,770,400
23 Apr 202122.8624.9322.2523.8523.853,129,600
22 Apr 202125.2025.9520.8522.9922.9912,989,300
21 Apr 202124.5826.0023.7525.0025.004,002,100
20 Apr 202126.0826.1723.3424.2624.265,412,600
19 Apr 202131.6031.6125.6125.9925.995,241,800
16 Apr 202131.4032.0230.5131.5131.512,066,400
15 Apr 202133.3033.6731.6132.1832.181,717,500
14 Apr 202131.7733.3931.1032.8132.811,602,500
13 Apr 202133.4733.7131.5132.1232.121,668,800
12 Apr 202134.8534.8533.1533.1733.171,074,600
09 Apr 202136.7536.9533.7434.3634.362,044,200
08 Apr 202137.5538.0936.7037.0737.07874,800
07 Apr 202138.3438.4236.2537.0037.001,483,700
06 Apr 202137.7239.7137.7238.3338.331,490,700
05 Apr 202138.7640.1637.7838.1338.131,700,600
01 Apr 202139.1039.4137.1037.5237.521,347,600
31 Mar 202135.0940.2134.3637.7537.753,557,800
30 Mar 202132.2034.1530.3634.1534.156,190,400
29 Mar 202138.7539.3736.6036.8436.842,280,300
26 Mar 202138.2239.8636.5638.6738.671,487,800
25 Mar 202137.1939.7536.4537.9237.922,919,000
24 Mar 202143.5245.1439.6540.1940.191,946,000
23 Mar 202141.0044.6740.0544.2644.263,319,500
22 Mar 202149.9850.8142.6043.5543.554,404,200
19 Mar 202149.0051.3747.7049.9849.986,767,000
18 Mar 202147.4950.0146.8147.8447.843,419,900
17 Mar 202144.2748.1243.7346.4546.452,525,400
16 Mar 202147.5148.3145.2346.6346.632,921,800
15 Mar 202143.7246.8543.5945.4145.412,228,400
12 Mar 202138.0142.2237.5541.8441.841,577,600
11 Mar 202139.0041.9138.0039.1239.122,301,200
10 Mar 202135.8737.9935.5537.0937.091,897,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...