Singapore markets closed
Straits Times Index
3,081.57 +4.41 (+0.14%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,708.55 +2,074.14 (+4.98%) CMC Crypto 200
894.07 +33.53 (+3.90%)
Danimer Scientific, Inc. (DNMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 1.1200 | 1.1490 | 1.0400 | 1.0700 | 1.0700 | 996,600 |
| 04 Dec 2023 | 1.1200 | 1.2200 | 1.0900 | 1.1600 | 1.1600 | 1,119,400 |
| 01 Dec 2023 | 1.1000 | 1.1500 | 1.0430 | 1.1500 | 1.1500 | 790,000 |
| 30 Nov 2023 | 1.0700 | 1.1800 | 1.0600 | 1.0900 | 1.0900 | 1,321,400 |
| 29 Nov 2023 | 0.8900 | 1.1400 | 0.8900 | 1.1200 | 1.1200 | 2,723,700 |
| 28 Nov 2023 | 0.9900 | 0.9910 | 0.8710 | 0.8760 | 0.8760 | 3,197,600 |
| 27 Nov 2023 | 1.0900 | 1.1100 | 0.9590 | 0.9660 | 0.9660 | 4,564,600 |
| 24 Nov 2023 | 1.1200 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 618,900 |
| 22 Nov 2023 | 1.2500 | 1.2500 | 1.0700 | 1.1100 | 1.1100 | 2,287,600 |
| 21 Nov 2023 | 1.3100 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 1,280,800 |
| 20 Nov 2023 | 1.4400 | 1.4400 | 1.2800 | 1.2900 | 1.2900 | 1,342,200 |
| 17 Nov 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 1,243,300 |
| 16 Nov 2023 | 1.4700 | 1.5000 | 1.4150 | 1.4900 | 1.4900 | 894,400 |
| 15 Nov 2023 | 1.4900 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 1,808,600 |
| 14 Nov 2023 | 1.5600 | 1.6600 | 1.5010 | 1.6600 | 1.6600 | 1,417,400 |
| 13 Nov 2023 | 1.5200 | 1.5400 | 1.3700 | 1.4700 | 1.4700 | 1,437,100 |
| 10 Nov 2023 | 1.6200 | 1.6300 | 1.5450 | 1.5600 | 1.5600 | 545,200 |
| 09 Nov 2023 | 1.6000 | 1.6450 | 1.5410 | 1.6200 | 1.6200 | 977,400 |
| 08 Nov 2023 | 1.6700 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 628,500 |
| 07 Nov 2023 | 1.6100 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 477,100 |
| 06 Nov 2023 | 1.6500 | 1.6700 | 1.5720 | 1.6400 | 1.6400 | 624,000 |
| 03 Nov 2023 | 1.4800 | 1.6700 | 1.4800 | 1.6400 | 1.6400 | 1,031,300 |
| 02 Nov 2023 | 1.3800 | 1.4700 | 1.3700 | 1.4700 | 1.4700 | 522,300 |
| 01 Nov 2023 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 1,213,700 |
| 31 Oct 2023 | 1.3800 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 761,800 |
| 30 Oct 2023 | 1.4100 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 560,800 |
| 27 Oct 2023 | 1.4400 | 1.4650 | 1.3600 | 1.3800 | 1.3800 | 766,100 |
| 26 Oct 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 647,900 |
| 25 Oct 2023 | 1.5100 | 1.5400 | 1.3500 | 1.3600 | 1.3600 | 1,861,800 |
| 24 Oct 2023 | 1.6400 | 1.6900 | 1.4900 | 1.5000 | 1.5000 | 1,650,600 |
| 23 Oct 2023 | 1.6400 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 721,200 |
| 20 Oct 2023 | 1.6200 | 1.6850 | 1.6000 | 1.6500 | 1.6500 | 622,100 |
| 19 Oct 2023 | 1.6600 | 1.6750 | 1.6100 | 1.6100 | 1.6100 | 517,100 |
| 18 Oct 2023 | 1.7000 | 1.7350 | 1.6600 | 1.6600 | 1.6600 | 422,200 |
| 17 Oct 2023 | 1.6100 | 1.7600 | 1.6000 | 1.7400 | 1.7400 | 661,000 |
| 16 Oct 2023 | 1.6600 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 688,500 |
| 13 Oct 2023 | 1.6900 | 1.7100 | 1.6550 | 1.6600 | 1.6600 | 381,200 |
| 12 Oct 2023 | 1.7300 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 638,400 |
| 11 Oct 2023 | 1.7900 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 328,900 |
| 10 Oct 2023 | 1.6800 | 1.7900 | 1.6750 | 1.7800 | 1.7800 | 498,600 |
| 09 Oct 2023 | 1.6600 | 1.7000 | 1.6050 | 1.6700 | 1.6700 | 469,100 |
| 06 Oct 2023 | 1.6600 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 493,000 |
| 05 Oct 2023 | 1.8100 | 1.8400 | 1.6100 | 1.6600 | 1.6600 | 1,267,700 |
| 04 Oct 2023 | 1.9100 | 1.9100 | 1.8050 | 1.8200 | 1.8200 | 518,800 |
| 03 Oct 2023 | 1.8600 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 320,200 |
| 02 Oct 2023 | 2.0300 | 2.0750 | 1.8500 | 1.9000 | 1.9000 | 668,400 |
| 29 Sept 2023 | 1.7900 | 2.0900 | 1.7800 | 2.0700 | 2.0700 | 1,907,100 |
| 28 Sept 2023 | 1.7900 | 1.8050 | 1.7300 | 1.7600 | 1.7600 | 532,500 |
| 27 Sept 2023 | 1.8200 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 439,200 |
| 26 Sept 2023 | 1.8300 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 500,000 |
| 25 Sept 2023 | 1.7900 | 1.8850 | 1.7700 | 1.8400 | 1.8400 | 462,100 |
| 22 Sept 2023 | 1.8200 | 1.8750 | 1.7700 | 1.8200 | 1.8200 | 619,700 |
| 21 Sept 2023 | 1.8400 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 547,700 |
| 20 Sept 2023 | 1.9100 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 651,900 |
| 19 Sept 2023 | 1.8900 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 491,000 |
| 18 Sept 2023 | 1.9400 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 421,800 |
| 15 Sept 2023 | 2.0400 | 2.0700 | 1.9600 | 1.9600 | 1.9600 | 816,700 |
| 14 Sept 2023 | 1.9600 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 561,200 |
| 13 Sept 2023 | 2.0000 | 2.0200 | 1.8900 | 1.9400 | 1.9400 | 706,000 |
| 12 Sept 2023 | 2.0000 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 696,400 |
| 11 Sept 2023 | 1.9300 | 2.0300 | 1.9000 | 2.0100 | 2.0100 | 681,600 |
| 08 Sept 2023 | 1.8700 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 426,900 |
| 07 Sept 2023 | 1.8800 | 1.8950 | 1.8100 | 1.8900 | 1.8900 | 578,100 |
| 06 Sept 2023 | 1.9100 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 822,000 |
| 05 Sept 2023 | 1.9200 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 868,900 |
| 01 Sept 2023 | 1.9800 | 2.0200 | 1.8900 | 1.9000 | 1.9000 | 771,600 |
| 31 Aug 2023 | 1.9800 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 1,056,100 |
| 30 Aug 2023 | 2.0700 | 2.1000 | 1.9600 | 1.9700 | 1.9700 | 834,200 |
| 29 Aug 2023 | 2.0700 | 2.1300 | 2.0200 | 2.0700 | 2.0700 | 1,083,100 |
| 28 Aug 2023 | 2.0400 | 2.1200 | 2.0200 | 2.0900 | 2.0900 | 490,800 |
| 25 Aug 2023 | 2.0500 | 2.1000 | 1.9700 | 2.0300 | 2.0300 | 1,212,100 |
| 24 Aug 2023 | 2.2000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 809,600 |
| 23 Aug 2023 | 2.0500 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 910,800 |
| 22 Aug 2023 | 2.1400 | 2.1600 | 2.0130 | 2.0500 | 2.0500 | 1,399,500 |
| 21 Aug 2023 | 2.0800 | 2.1000 | 2.0150 | 2.0800 | 2.0800 | 590,400 |
| 18 Aug 2023 | 1.9000 | 2.0900 | 1.9000 | 2.0600 | 2.0600 | 699,600 |
| 17 Aug 2023 | 2.0100 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 1,373,700 |
| 16 Aug 2023 | 2.0300 | 2.1100 | 1.9800 | 1.9800 | 1.9800 | 1,533,100 |
| 15 Aug 2023 | 2.1800 | 2.1850 | 1.9800 | 2.0000 | 2.0000 | 1,473,300 |
| 14 Aug 2023 | 2.1200 | 2.2550 | 2.0700 | 2.2100 | 2.2100 | 1,005,100 |
| 11 Aug 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 763,900 |
| 10 Aug 2023 | 2.3600 | 2.3600 | 2.1100 | 2.1600 | 2.1600 | 1,203,600 |
| 09 Aug 2023 | 2.4800 | 2.5000 | 2.2400 | 2.3300 | 2.3300 | 1,744,700 |
| 08 Aug 2023 | 2.4900 | 2.5400 | 2.3700 | 2.5000 | 2.5000 | 636,200 |
| 07 Aug 2023 | 2.6500 | 2.6500 | 2.4500 | 2.4900 | 2.4900 | 665,800 |
| 04 Aug 2023 | 2.6500 | 2.7100 | 2.5000 | 2.6300 | 2.6300 | 779,600 |
| 03 Aug 2023 | 2.4600 | 2.7200 | 2.4300 | 2.6100 | 2.6100 | 642,500 |
| 02 Aug 2023 | 2.5000 | 2.5790 | 2.4300 | 2.4600 | 2.4600 | 705,900 |
| 01 Aug 2023 | 2.7700 | 2.7750 | 2.5300 | 2.5400 | 2.5400 | 1,152,900 |
| 31 Jul 2023 | 2.7700 | 2.8300 | 2.7510 | 2.8100 | 2.8100 | 1,588,100 |
| 28 Jul 2023 | 2.8000 | 2.8100 | 2.7100 | 2.7400 | 2.7400 | 461,100 |
| 27 Jul 2023 | 2.9200 | 2.9200 | 2.7350 | 2.7500 | 2.7500 | 782,000 |
| 26 Jul 2023 | 2.7700 | 2.9090 | 2.7600 | 2.8800 | 2.8800 | 502,900 |
| 25 Jul 2023 | 2.7900 | 2.8600 | 2.7700 | 2.8100 | 2.8100 | 622,900 |
| 24 Jul 2023 | 2.8900 | 2.8900 | 2.6750 | 2.7800 | 2.7800 | 729,000 |
| 21 Jul 2023 | 2.9200 | 3.0000 | 2.8320 | 2.8800 | 2.8800 | 802,900 |
| 20 Jul 2023 | 2.9000 | 3.0000 | 2.7500 | 2.8900 | 2.8900 | 845,400 |
| 19 Jul 2023 | 2.8700 | 3.0000 | 2.8700 | 2.9300 | 2.9300 | 1,012,300 |
| 18 Jul 2023 | 2.7500 | 2.8700 | 2.7100 | 2.8500 | 2.8500 | 728,800 |
| 17 Jul 2023 | 2.7000 | 2.8450 | 2.6800 | 2.7700 | 2.7700 | 695,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.