Danimer Scientific Inc (DNMR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0396 | 11.6470588235 | 0.34 | 0.418 | 0.3369 | 806132 | 0.38404876 | CS |
| 4 | -0.0019 | -0.498034076016 | 0.3815 | 0.418 | 0.285 | 574854 | 0.354243 | CS |
| 12 | -0.3479 | -47.8213058419 | 0.7275 | 0.7399 | 0.285 | 874035 | 0.48519194 | CS |
| 26 | -0.9104 | -70.5736434109 | 1.29 | 1.45 | 0.285 | 814040 | 0.66146251 | CS |
| 52 | -1.5304 | -80.1256544503 | 1.91 | 2.09 | 0.285 | 953125 | 0.95195404 | CS |
| 156 | -15.3404 | -97.5852417303 | 15.72 | 20.4 | 0.285 | 1582627 | 4.79240942 | CS |
| 260 | -28.3204 | -98.6773519164 | 28.7 | 66.2999 | 0.285 | 1768377 | 11.33892941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 0.3847 | 0.0415 | 12.09 | 0.34 | 0.4099999 | 0.34 | 797496 |
| 1726699200 | 0.3432 | -0.0401 | -10.46 | 0.38 | 0.4 | 0.3432 | 646334 |
| 1726612800 | 0.3832999 | -0.0156 | -3.91 | 0.415 | 0.415 | 0.3765 | 518829 |
| 1726526400 | 0.3989 | 0.0039 | 0.99 | 0.39 | 0.418 | 0.3761 | 588715 |
| 1726267200 | 0.395 | 0.065 | 19.70 | 0.33 | 0.395 | 0.33 | 1642231 |
| 1726180800 | 0.33 | 0.0023 | 0.70 | 0.326 | 0.34 | 0.326 | 519307 |
| 1726094400 | 0.3277 | 0.0057 | 1.77 | 0.33 | 0.3317 | 0.3232999 | 258041 |
| 1726008000 | 0.322 | 0.007 | 2.22 | 0.33 | 0.334 | 0.29 | 637382 |
| 1725921600 | 0.315 | 0.0138 | 4.58 | 0.315 | 0.35 | 0.3012 | 678981 |
| 1725662400 | 0.3012 | -0.0156 | -4.92 | 0.3295 | 0.3295 | 0.2849999 | 692358 |
| 1725576000 | 0.3168 | -0.0084 | -2.58 | 0.321 | 0.335 | 0.3101999 | 653607 |
| 1725489600 | 0.3252 | -0.0266 | -7.56 | 0.3509 | 0.369 | 0.3219 | 459935 |
| 1725403200 | 0.3518 | -0.0236 | -6.29 | 0.38 | 0.3821 | 0.3505 | 394144 |
| 1725057600 | 0.3754 | -0.0041 | -1.08 | 0.3875 | 0.395 | 0.369 | 221556 |
| 1724971200 | 0.3795 | 0.038 | 11.13 | 0.35 | 0.3821 | 0.3447 | 556242 |
| 1724884800 | 0.3415 | -0.0033 | -0.96 | 0.3667 | 0.3667 | 0.3348 | 381326 |
| 1724798400 | 0.3448 | -0.0172 | -4.75 | 0.36 | 0.3834 | 0.34 | 525753 |
| 1724712000 | 0.362 | -0.008 | -2.16 | 0.385 | 0.3879 | 0.36 | 516240 |
| 1724452800 | 0.37 | -0.016 | -4.15 | 0.3815 | 0.4077 | 0.37 | 456129 |
| 1724366400 | 0.386 | -0.0302 | -7.26 | 0.42 | 0.4213 | 0.38 | 438988 |
| 1724280000 | 0.4162 | 0.0012 | 0.29 | 0.404 | 0.42 | 0.3777 | 649654 |
| 1724193600 | 0.415 | 0.0050001 | 1.22 | 0.4 | 0.415 | 0.3786 | 370046 |
| 1724107200 | 0.4099999 | 0.0050999 | 1.26 | 0.4204 | 0.4204 | 0.3899 | 430412 |
| 1723848000 | 0.4049 | 0.0349 | 9.43 | 0.3619 | 0.4049 | 0.3619 | 556838 |
| 1723761600 | 0.37 | 0.0162 | 4.58 | 0.355 | 0.3791 | 0.355 | 401843 |
| 1723675200 | 0.3538 | -0.0263 | -6.92 | 0.37 | 0.3849 | 0.342 | 741297 |
| 1723588800 | 0.3801 | -0.0145 | -3.67 | 0.3946 | 0.3946 | 0.366 | 248138 |
| 1723502400 | 0.3946 | -0.0122 | -3.00 | 0.3805 | 0.4092 | 0.3386 | 878383 |
| 1723243200 | 0.4068 | -0.0552 | -11.95 | 0.46 | 0.4618 | 0.3869 | 966542 |
| 1723156800 | 0.462 | 0.0517 | 12.60 | 0.422 | 0.4735 | 0.4103 | 1114533 |
| 1723070400 | 0.4103 | 0.0002 | 0.05 | 0.4099999 | 0.4275 | 0.4001 | 669344 |
| 1722984000 | 0.4101 | 0.0121 | 3.04 | 0.4335 | 0.4335 | 0.4099999 | 286371 |
| 1722897600 | 0.398 | 0.0326 | 8.92 | 0.3397 | 0.44 | 0.32 | 1192032 |
| 1722638400 | 0.3654 | -0.0057 | -1.54 | 0.369 | 0.3788 | 0.36 | 607826 |
| 1722552000 | 0.3711 | -0.0191 | -4.89 | 0.3918 | 0.4079999 | 0.35 | 1179305 |
| 1722465600 | 0.3902 | 0.007 | 1.83 | 0.4099999 | 0.415 | 0.3899 | 861644 |
| 1722379200 | 0.3832 | -0.1314 | -25.53 | 0.5145999 | 0.5231 | 0.3701999 | 2644081 |
| 1722292800 | 0.5145999 | -0.0052 | -1.00 | 0.56 | 0.5955 | 0.5121 | 819953 |
| 1722033600 | 0.5198 | -0.0119 | -2.24 | 0.5385 | 0.5469 | 0.512 | 428181 |
| 1721947200 | 0.5316999 | -0.006 | -1.12 | 0.53 | 0.5558 | 0.5224 | 491924 |
| 1721860800 | 0.5377 | -0.0223 | -3.98 | 0.551 | 0.5692 | 0.5352 | 362948 |
| 1721774400 | 0.56 | -0.016 | -2.78 | 0.58 | 0.594 | 0.56 | 249205 |
| 1721688000 | 0.576 | 0 | 0.00 | 0.5968 | 0.6084 | 0.5711 | 229261 |
| 1721428800 | 0.576 | 0.0009001 | 0.16 | 0.5858 | 0.599 | 0.5654 | 392462 |
| 1721342400 | 0.5750999 | -0.0095 | -1.63 | 0.585 | 0.62 | 0.5750999 | 510567 |
| 1721256000 | 0.5846 | -0.0431 | -6.87 | 0.61 | 0.6398 | 0.5846 | 710175 |
| 1721169600 | 0.6277 | 0.0115 | 1.87 | 0.6 | 0.6489 | 0.6 | 555897 |
| 1721083200 | 0.6162 | -0.0638 | -9.38 | 0.6725 | 0.6973 | 0.6 | 1837478 |
| 1720824000 | 0.68 | 0.0755 | 12.49 | 0.6213999 | 0.6842 | 0.616 | 1685311 |
| 1720737600 | 0.6045 | 0.0336 | 5.89 | 0.58 | 0.6243 | 0.5689999 | 844295 |
| 1720651200 | 0.5709 | 0.0203 | 3.69 | 0.5341 | 0.5789 | 0.53 | 870220 |
| 1720564800 | 0.5506 | -0.011 | -1.96 | 0.551 | 0.5799 | 0.5344 | 877998 |
| 1720478400 | 0.5616 | 0.0216 | 4.00 | 0.54 | 0.5786 | 0.54 | 718227 |
| 1720219200 | 0.54 | -0.03 | -5.26 | 0.58 | 0.5849 | 0.54 | 882863 |
| 1720040640 | 0.5699999 | 0.0147999 | 2.67 | 0.5625 | 0.5760999 | 0.5625 | 316918 |
| 1719960000 | 0.5552 | -0.0073 | -1.30 | 0.5619 | 0.5794 | 0.5506 | 1236708 |
| 1719873600 | 0.5625 | -0.1775 | -23.99 | 0.627 | 0.65 | 0.5625 | 1349938 |
| 1719614400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1719528000 | 0.74 | 0.0617 | 9.10 | 0.6536999 | 0.74 | 0.6536999 | 734807 |
| 1719441600 | 0.6783 | 0.0462 | 7.31 | 0.6337 | 0.7131999 | 0.6337 | 1059359 |
| 1719355200 | 0.6321 | -0.0138 | -2.14 | 0.65 | 0.65375 | 0.6234 | 724022 |
| 1719268800 | 0.6459 | 0.0308 | 5.01 | 0.65 | 0.6733 | 0.6199 | 677787 |
| 1719009600 | 0.6151 | 0.0051 | 0.84 | 0.6276 | 0.65 | 0.6101 | 903042 |
| 1718923200 | 0.61 | -0.0121 | -1.95 | 0.635 | 0.6403 | 0.61 | 681537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
