Singapore markets closed

Danimer Scientific, Inc. (DNMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0700-0.0900 (-7.76%)
At close: 04:00PM EST
1.0700 0.00 (0.00%)
After hours: 07:26PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20231.12001.14901.04001.07001.0700996,600
04 Dec 20231.12001.22001.09001.16001.16001,119,400
01 Dec 20231.10001.15001.04301.15001.1500790,000
30 Nov 20231.07001.18001.06001.09001.09001,321,400
29 Nov 20230.89001.14000.89001.12001.12002,723,700
28 Nov 20230.99000.99100.87100.87600.87603,197,600
27 Nov 20231.09001.11000.95900.96600.96604,564,600
24 Nov 20231.12001.14001.08001.09001.0900618,900
22 Nov 20231.25001.25001.07001.11001.11002,287,600
21 Nov 20231.31001.32001.20001.21001.21001,280,800
20 Nov 20231.44001.44001.28001.29001.29001,342,200
17 Nov 20231.49001.49001.40001.43001.43001,243,300
16 Nov 20231.47001.50001.41501.49001.4900894,400
15 Nov 20231.49001.57001.49001.50001.50001,808,600
14 Nov 20231.56001.66001.50101.66001.66001,417,400
13 Nov 20231.52001.54001.37001.47001.47001,437,100
10 Nov 20231.62001.63001.54501.56001.5600545,200
09 Nov 20231.60001.64501.54101.62001.6200977,400
08 Nov 20231.67001.70001.57001.63001.6300628,500
07 Nov 20231.61001.70001.60001.66001.6600477,100
06 Nov 20231.65001.67001.57201.64001.6400624,000
03 Nov 20231.48001.67001.48001.64001.64001,031,300
02 Nov 20231.38001.47001.37001.47001.4700522,300
01 Nov 20231.44001.44001.32001.34001.34001,213,700
31 Oct 20231.38001.46001.37001.43001.4300761,800
30 Oct 20231.41001.42001.36001.37001.3700560,800
27 Oct 20231.44001.46501.36001.38001.3800766,100
26 Oct 20231.36001.45001.36001.41001.4100647,900
25 Oct 20231.51001.54001.35001.36001.36001,861,800
24 Oct 20231.64001.69001.49001.50001.50001,650,600
23 Oct 20231.64001.67001.59001.59001.5900721,200
20 Oct 20231.62001.68501.60001.65001.6500622,100
19 Oct 20231.66001.67501.61001.61001.6100517,100
18 Oct 20231.70001.73501.66001.66001.6600422,200
17 Oct 20231.61001.76001.60001.74001.7400661,000
16 Oct 20231.66001.69001.62001.63001.6300688,500
13 Oct 20231.69001.71001.65501.66001.6600381,200
12 Oct 20231.73001.73001.63001.66001.6600638,400
11 Oct 20231.79001.84001.70001.72001.7200328,900
10 Oct 20231.68001.79001.67501.78001.7800498,600
09 Oct 20231.66001.70001.60501.67001.6700469,100
06 Oct 20231.66001.73001.64001.70001.7000493,000
05 Oct 20231.81001.84001.61001.66001.66001,267,700
04 Oct 20231.91001.91001.80501.82001.8200518,800
03 Oct 20231.86001.94001.85001.87001.8700320,200
02 Oct 20232.03002.07501.85001.90001.9000668,400
29 Sept 20231.79002.09001.78002.07002.07001,907,100
28 Sept 20231.79001.80501.73001.76001.7600532,500
27 Sept 20231.82001.86001.77001.79001.7900439,200
26 Sept 20231.83001.89001.80001.80001.8000500,000
25 Sept 20231.79001.88501.77001.84001.8400462,100
22 Sept 20231.82001.87501.77001.82001.8200619,700
21 Sept 20231.84001.86001.79001.80001.8000547,700
20 Sept 20231.91001.98001.84001.84001.8400651,900
19 Sept 20231.89001.90001.83001.86001.8600491,000
18 Sept 20231.94001.95001.86001.86001.8600421,800
15 Sept 20232.04002.07001.96001.96001.9600816,700
14 Sept 20231.96002.06001.95002.05002.0500561,200
13 Sept 20232.00002.02001.89001.94001.9400706,000
12 Sept 20232.00002.08001.99002.02002.0200696,400
11 Sept 20231.93002.03001.90002.01002.0100681,600
08 Sept 20231.87001.90001.82001.90001.9000426,900
07 Sept 20231.88001.89501.81001.89001.8900578,100
06 Sept 20231.91001.93001.85001.90001.9000822,000
05 Sept 20231.92001.95001.87001.90001.9000868,900
01 Sept 20231.98002.02001.89001.90001.9000771,600
31 Aug 20231.98002.02001.91001.95001.95001,056,100
30 Aug 20232.07002.10001.96001.97001.9700834,200
29 Aug 20232.07002.13002.02002.07002.07001,083,100
28 Aug 20232.04002.12002.02002.09002.0900490,800
25 Aug 20232.05002.10001.97002.03002.03001,212,100
24 Aug 20232.20002.20002.01002.03002.0300809,600
23 Aug 20232.05002.15002.04002.12002.1200910,800
22 Aug 20232.14002.16002.01302.05002.05001,399,500
21 Aug 20232.08002.10002.01502.08002.0800590,400
18 Aug 20231.90002.09001.90002.06002.0600699,600
17 Aug 20232.01002.04001.93001.93001.93001,373,700
16 Aug 20232.03002.11001.98001.98001.98001,533,100
15 Aug 20232.18002.18501.98002.00002.00001,473,300
14 Aug 20232.12002.25502.07002.21002.21001,005,100
11 Aug 20232.17002.17002.10002.14002.1400763,900
10 Aug 20232.36002.36002.11002.16002.16001,203,600
09 Aug 20232.48002.50002.24002.33002.33001,744,700
08 Aug 20232.49002.54002.37002.50002.5000636,200
07 Aug 20232.65002.65002.45002.49002.4900665,800
04 Aug 20232.65002.71002.50002.63002.6300779,600
03 Aug 20232.46002.72002.43002.61002.6100642,500
02 Aug 20232.50002.57902.43002.46002.4600705,900
01 Aug 20232.77002.77502.53002.54002.54001,152,900
31 Jul 20232.77002.83002.75102.81002.81001,588,100
28 Jul 20232.80002.81002.71002.74002.7400461,100
27 Jul 20232.92002.92002.73502.75002.7500782,000
26 Jul 20232.77002.90902.76002.88002.8800502,900
25 Jul 20232.79002.86002.77002.81002.8100622,900
24 Jul 20232.89002.89002.67502.78002.7800729,000
21 Jul 20232.92003.00002.83202.88002.8800802,900
20 Jul 20232.90003.00002.75002.89002.8900845,400
19 Jul 20232.87003.00002.87002.93002.93001,012,300
18 Jul 20232.75002.87002.71002.85002.8500728,800
17 Jul 20232.70002.84502.68002.77002.7700695,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...