ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Danimer Scientific Inc

Danimer Scientific Inc (DNMR)

0.3796
-0.0051
( -1.33% )
Updated: 14:59:15
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.039611.64705882350.340.4180.33698061320.38404876CS
4-0.0019-0.4980340760160.38150.4180.2855748540.354243CS
12-0.3479-47.82130584190.72750.73990.2858740350.48519194CS
26-0.9104-70.57364341091.291.450.2858140400.66146251CS
52-1.5304-80.12565445031.912.090.2859531250.95195404CS
156-15.3404-97.585241730315.7220.40.28515826274.79240942CS
260-28.3204-98.677351916428.766.29990.285176837711.33892941CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17267856000.38470.041512.090.340.40999990.34797496
17266992000.3432-0.0401-10.460.380.40.3432646334
17266128000.3832999-0.0156-3.910.4150.4150.3765518829
17265264000.39890.00390.990.390.4180.3761588715
17262672000.3950.06519.700.330.3950.331642231
17261808000.330.00230.700.3260.340.326519307
17260944000.32770.00571.770.330.33170.3232999258041
17260080000.3220.0072.220.330.3340.29637382
17259216000.3150.01384.580.3150.350.3012678981
17256624000.3012-0.0156-4.920.32950.32950.2849999692358
17255760000.3168-0.0084-2.580.3210.3350.3101999653607
17254896000.3252-0.0266-7.560.35090.3690.3219459935
17254032000.3518-0.0236-6.290.380.38210.3505394144
17250576000.3754-0.0041-1.080.38750.3950.369221556
17249712000.37950.03811.130.350.38210.3447556242
17248848000.3415-0.0033-0.960.36670.36670.3348381326
17247984000.3448-0.0172-4.750.360.38340.34525753
17247120000.362-0.008-2.160.3850.38790.36516240
17244528000.37-0.016-4.150.38150.40770.37456129
17243664000.386-0.0302-7.260.420.42130.38438988
17242800000.41620.00120.290.4040.420.3777649654
17241936000.4150.00500011.220.40.4150.3786370046
17241072000.40999990.00509991.260.42040.42040.3899430412
17238480000.40490.03499.430.36190.40490.3619556838
17237616000.370.01624.580.3550.37910.355401843
17236752000.3538-0.0263-6.920.370.38490.342741297
17235888000.3801-0.0145-3.670.39460.39460.366248138
17235024000.3946-0.0122-3.000.38050.40920.3386878383
17232432000.4068-0.0552-11.950.460.46180.3869966542
17231568000.4620.051712.600.4220.47350.41031114533
17230704000.41030.00020.050.40999990.42750.4001669344
17229840000.41010.01213.040.43350.43350.4099999286371
17228976000.3980.03268.920.33970.440.321192032
17226384000.3654-0.0057-1.540.3690.37880.36607826
17225520000.3711-0.0191-4.890.39180.40799990.351179305
17224656000.39020.0071.830.40999990.4150.3899861644
17223792000.3832-0.1314-25.530.51459990.52310.37019992644081
17222928000.5145999-0.0052-1.000.560.59550.5121819953
17220336000.5198-0.0119-2.240.53850.54690.512428181
17219472000.5316999-0.006-1.120.530.55580.5224491924
17218608000.5377-0.0223-3.980.5510.56920.5352362948
17217744000.56-0.016-2.780.580.5940.56249205
17216880000.57600.000.59680.60840.5711229261
17214288000.5760.00090010.160.58580.5990.5654392462
17213424000.5750999-0.0095-1.630.5850.620.5750999510567
17212560000.5846-0.0431-6.870.610.63980.5846710175
17211696000.62770.01151.870.60.64890.6555897
17210832000.6162-0.0638-9.380.67250.69730.61837478
17208240000.680.075512.490.62139990.68420.6161685311
17207376000.60450.03365.890.580.62430.5689999844295
17206512000.57090.02033.690.53410.57890.53870220
17205648000.5506-0.011-1.960.5510.57990.5344877998
17204784000.56160.02164.000.540.57860.54718227
17202192000.54-0.03-5.260.580.58490.54882863
17200406400.56999990.01479992.670.56250.57609990.5625316918
17199600000.5552-0.0073-1.300.56190.57940.55061236708
17198736000.5625-0.1775-23.990.6270.650.56251349938
17196144000.7400.000.740.740.740
17195280000.740.06179.100.65369990.740.6536999734807
17194416000.67830.04627.310.63370.71319990.63371059359
17193552000.6321-0.0138-2.140.650.653750.6234724022
17192688000.64590.03085.010.650.67330.6199677787
17190096000.61510.00510.840.62760.650.6101903042
17189232000.61-0.0121-1.950.6350.64030.61681537

Your Recent History

Delayed Upgrade Clock