Danimer Scientific Inc (DNMR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0504 | -8.68366643694 | 0.5804 | 0.6084 | 0.512 | 336406 | 0.5530634 | CS |
| 4 | -0.1975 | -27.147766323 | 0.7275 | 0.7399 | 0.512 | 1285860 | 0.5938565 | CS |
| 12 | -0.252 | -32.2250639386 | 0.782 | 0.87736 | 0.512 | 889774 | 0.66086741 | CS |
| 26 | -0.17 | -24.2857142857 | 0.7 | 1.84 | 0.512 | 901121 | 0.8717126 | CS |
| 52 | -2.23 | -80.7971014493 | 2.76 | 2.92 | 0.512 | 983578 | 1.17965546 | CS |
| 156 | -17.61 | -97.0782800441 | 18.14 | 21.38 | 0.512 | 1672000 | 5.76638616 | CS |
| 260 | -28.17 | -98.1533101045 | 28.7 | 66.2999 | 0.512 | 1815878 | 11.51516701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 0.6221 | 0.0006 | 0.10 | 0.62 | 0.639 | 0.62 | 475982 |
| 1718664000 | 0.6215 | -0.0261 | -4.03 | 0.64 | 0.648412 | 0.6185 | 490140 |
| 1718404800 | 0.6476 | -0.0247 | -3.67 | 0.67 | 0.6798999 | 0.6429 | 505397 |
| 1718318400 | 0.6723 | -0.0164 | -2.38 | 0.6784 | 0.7124 | 0.67 | 608710 |
| 1718232000 | 0.6887 | 0.0107 | 1.58 | 0.7 | 0.7383 | 0.679 | 673650 |
| 1718145600 | 0.678 | 0.0153 | 2.31 | 0.6581 | 0.683 | 0.656 | 504655 |
| 1718059200 | 0.6627 | 0.0327 | 5.19 | 0.63 | 0.6713 | 0.62 | 544911 |
| 1717800000 | 0.63 | -0.0272 | -4.14 | 0.65 | 0.6699 | 0.63 | 631904 |
| 1717713600 | 0.6572 | -0.0265 | -3.88 | 0.6958 | 0.6958 | 0.655 | 553257 |
| 1717627200 | 0.6837 | -0.0075 | -1.09 | 0.7 | 0.705 | 0.68 | 498682 |
| 1717540800 | 0.6912 | -0.0388 | -5.32 | 0.702 | 0.7301 | 0.6911 | 1143506 |
| 1717454400 | 0.73 | -0.0497 | -6.37 | 0.733 | 0.7791 | 0.7 | 968312 |
| 1717195200 | 0.7796999 | 0.0466999 | 6.37 | 0.7363 | 0.799 | 0.7178 | 523864 |
| 1717108800 | 0.733 | -0.0137 | -1.83 | 0.7428 | 0.758 | 0.72 | 367371 |
| 1717022400 | 0.7467 | 0.0266 | 3.69 | 0.7063 | 0.768999 | 0.6929999 | 523904 |
| 1716936000 | 0.7201 | 0.0425 | 6.27 | 0.7 | 0.7542 | 0.6911 | 394409 |
| 1716590400 | 0.6776 | -0.0316 | -4.46 | 0.72 | 0.7399 | 0.6715 | 812476 |
| 1716504000 | 0.7092 | -0.0552 | -7.22 | 0.7562 | 0.77899 | 0.6901 | 892912 |
| 1716417600 | 0.7644 | -0.0442 | -5.47 | 0.8004 | 0.8004 | 0.75 | 594581 |
| 1716331200 | 0.8086 | 0.0106 | 1.33 | 0.7959 | 0.8186 | 0.775 | 537837 |
| 1716244800 | 0.798 | 0.0108 | 1.37 | 0.7814 | 0.8149999 | 0.7761 | 484876 |
| 1715985600 | 0.7872 | 0.0345 | 4.58 | 0.78 | 0.8199999 | 0.7531 | 532819 |
| 1715899200 | 0.7527 | 0.0037 | 0.49 | 0.75 | 0.7622 | 0.7406 | 420133 |
| 1715812800 | 0.749 | -0.0681 | -8.33 | 0.8447 | 0.8447 | 0.7371 | 742025 |
| 1715726400 | 0.8171 | 0.0218 | 2.74 | 0.8036 | 0.8288 | 0.7906 | 1050695 |
| 1715640000 | 0.7953 | 0.0375 | 4.95 | 0.77 | 0.807 | 0.77 | 478503 |
| 1715380800 | 0.7578 | 0.0066 | 0.88 | 0.759 | 0.7752 | 0.725 | 588455 |
| 1715294400 | 0.7512 | -0.0386 | -4.89 | 0.7989 | 0.8142 | 0.75 | 560850 |
| 1715208000 | 0.7897999 | -0.0302 | -3.68 | 0.8 | 0.8199999 | 0.753 | 1211746 |
| 1715121600 | 0.8199999 | 0.0161 | 2.00 | 0.81 | 0.87736 | 0.81 | 1355164 |
| 1715035200 | 0.8038999 | -0.0012 | -0.15 | 0.8154 | 0.8272 | 0.8 | 821611 |
| 1714776000 | 0.8051 | 0.0384 | 5.01 | 0.782 | 0.8496 | 0.7607 | 1173173 |
| 1714689600 | 0.7667 | 0.0291 | 3.95 | 0.7622 | 0.7691 | 0.7171999 | 530871 |
| 1714603200 | 0.7376 | -0.0124 | -1.65 | 0.78 | 0.7996 | 0.6872 | 1482835 |
| 1714516800 | 0.75 | -0.1267 | -14.45 | 0.8671 | 0.8672 | 0.75 | 795688 |
| 1714430400 | 0.8767 | 0.0718001 | 8.92 | 0.8199999 | 0.8767 | 0.8198 | 478841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
