DNMR - Danimer Scientific, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20233.20003.27002.96002.99002.99001,513,336
07 Jun 20233.30003.49003.29003.31003.31001,161,300
06 Jun 20233.10003.38003.04003.24003.2400946,300
05 Jun 20233.07003.19003.04003.09003.0900550,100
02 Jun 20233.10003.18503.01003.13003.1300768,100
01 Jun 20232.98003.10002.93003.01003.01001,116,200
31 May 20233.07003.10002.86002.89002.89001,037,100
30 May 20233.05003.16503.03003.10003.1000727,200
26 May 20232.99003.05002.91003.01003.0100517,000
25 May 20233.08003.12502.95002.97002.9700763,500
24 May 20233.21003.22003.04503.08003.0800604,300
23 May 20233.32003.56003.25003.26003.26001,039,900
22 May 20233.19003.38503.08003.34003.3400856,200
19 May 20233.32003.43703.16003.17003.1700725,200
18 May 20233.38003.39003.19003.31003.3100940,400
17 May 20233.03003.44002.99003.43003.4300910,600
16 May 20233.06003.10002.95503.03003.0300680,700
15 May 20232.92003.07002.87003.07003.0700690,500
12 May 20233.06003.07002.86002.93002.9300531,600
11 May 20233.15003.17002.93003.07003.0700740,600
10 May 20233.24003.31003.06003.08003.0800939,900
09 May 20233.35003.37503.10003.19003.1900943,600
08 May 20233.34003.37003.21003.33003.3300528,700
05 May 20233.13003.32503.10003.28003.2800606,000
04 May 20233.03003.09002.96003.08003.0800349,500
03 May 20233.08003.15503.02003.04003.0400612,600
02 May 20232.94003.10002.88003.09003.0900595,300
01 May 20233.14003.24002.89002.93002.9300895,800
28 Apr 20233.11003.20003.04003.16003.1600569,000
27 Apr 20233.05003.20903.05003.13003.1300854,300
26 Apr 20233.13003.13002.82003.05003.05001,318,900
25 Apr 20232.98003.16002.92003.15003.15001,195,200
24 Apr 20233.67003.69702.90002.97002.97003,007,000
21 Apr 20233.87003.97003.64003.68003.68002,047,800
20 Apr 20233.90003.96003.82003.86003.8600813,900
19 Apr 20233.97004.14003.83004.01004.0100911,700
18 Apr 20234.15004.28003.90003.97003.97001,209,900
17 Apr 20234.10004.45003.96004.13004.13002,676,800
14 Apr 20234.18004.20004.01004.09004.0900866,900
13 Apr 20233.88004.27003.82104.18004.18001,892,000
12 Apr 20233.95004.26003.85003.87003.87002,689,500
11 Apr 20233.97004.04703.79203.88003.88001,433,600
10 Apr 20234.07004.30003.82004.00004.00002,246,500
06 Apr 20233.80004.12003.51004.07004.07001,836,100
05 Apr 20234.26004.35003.70003.89003.89003,035,600
04 Apr 20233.99004.59003.81004.36004.36005,168,800
03 Apr 20233.50004.07003.49003.89003.89002,955,200
31 Mar 20233.08003.53003.07003.45003.45002,480,000
30 Mar 20232.98003.30002.97003.08003.08002,003,600
29 Mar 20232.67002.95002.61002.95002.95001,355,300
28 Mar 20232.55002.81002.55002.80002.80001,335,500
27 Mar 20232.59002.75002.48002.70002.70001,753,900
24 Mar 20232.05002.59002.01002.59002.59001,956,600
23 Mar 20232.00002.10001.98002.09002.09001,157,700
22 Mar 20232.07002.09001.80901.88001.88002,114,400
21 Mar 20231.99002.10001.95002.09002.0900775,100
20 Mar 20232.10002.12001.86001.87001.87002,025,400
17 Mar 20232.16002.19002.02002.09002.09001,595,500
16 Mar 20232.08002.25002.07002.21002.2100869,200
15 Mar 20232.12002.17002.04002.12002.1200742,900
14 Mar 20232.26002.29002.17002.19002.1900796,000
13 Mar 20232.04002.33501.94002.23002.23001,727,500
10 Mar 20232.18002.19002.00002.06002.0600900,700
09 Mar 20232.24002.30002.08502.17002.17001,198,100
08 Mar 20232.30002.33002.22002.26002.2600656,300
07 Mar 20232.35002.39002.25502.32002.3200653,100
06 Mar 20232.51002.52702.35002.36002.36001,126,900
03 Mar 20232.40002.56002.38002.47002.4700868,600
02 Mar 20232.36002.38502.30502.36002.3600732,500
01 Mar 20232.63002.73302.33002.40002.40002,447,300
28 Feb 20232.51002.64002.38002.58002.58001,222,700
27 Feb 20232.75002.85002.47502.49002.49004,598,300
24 Feb 20232.22002.66002.07002.55002.550010,964,500
23 Feb 20232.11002.16001.96002.00002.0000736,600
22 Feb 20232.11002.21002.06002.09002.0900812,900
21 Feb 20232.18002.21002.09502.11002.1100850,200
17 Feb 20232.29002.31002.20002.21002.2100645,700
16 Feb 20232.34002.42002.25002.32002.3200711,500
15 Feb 20232.27002.43002.22502.40002.4000688,900
14 Feb 20232.30002.33002.21002.29002.2900881,900
13 Feb 20232.29002.31002.20002.27002.2700538,800
10 Feb 20232.30002.30102.20002.28002.2800598,300
09 Feb 20232.53002.53002.30002.32002.3200647,000
08 Feb 20232.54002.65002.42002.44002.4400483,500
07 Feb 20232.56002.58002.39002.53002.5300853,200
06 Feb 20232.67002.70502.49502.56002.5600772,700
03 Feb 20232.62002.78002.56202.71002.71001,323,800
02 Feb 20232.47002.75902.47002.70002.70002,171,000
01 Feb 20232.28002.40002.18002.35002.3500857,000
31 Jan 20232.39002.45002.25002.28002.2800864,700
30 Jan 20232.42002.51002.30002.30002.3000910,100
27 Jan 20232.13002.51002.12002.45002.45001,463,900
26 Jan 20232.24002.28002.13002.16002.1600660,500
25 Jan 20232.18002.24002.12002.23002.2300611,200
24 Jan 20232.20002.33002.19002.22002.2200660,800
23 Jan 20232.24002.32002.17102.26002.26001,036,300
20 Jan 20232.14002.30002.05502.22002.22002,859,300
19 Jan 20232.10002.16002.02002.10002.1000768,200
18 Jan 20232.27002.33002.05502.09002.0900925,000
17 Jan 20232.17002.24002.09002.23002.23001,377,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...