ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DNMR Danimer Scientific Inc

1.27
0.06 (4.96%)
Feb 27 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Danimer Scientific Inc DNMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 4.96% 1.27 19:50:52
Open Price Low Price High Price Close Price Prev Close
1.23 1.17 1.29 1.28 1.21
more quote information »

DNMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.061.290.961.11830,7470.2119.81%
1 Month0.65821.290.600.9079037983,7870.611892.95%
3 Months1.121.300.600.92126571,228,5680.1513.39%
6 Months2.052.130.601.211,066,419-0.78-38.05%
1 Year2.714.590.602.091,119,641-1.44-53.14%
3 Years40.4951.370.6010.171,908,318-39.22-96.86%
5 Years28.7066.29990.6012.151,937,802-27.43-95.57%

DNMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 1.28 0.07 5.79% 1.23 1.29 1.17 889,315
Feb 26 2024 1.21 0.14 13.08% 1.07 1.23 1.07 1,072,491
Feb 23 2024 1.07 -0.07 -6.14% 1.12 1.13 1.04 474,716
Feb 22 2024 1.14 0.04 3.64% 1.12 1.18 1.01 845,209
Feb 21 2024 1.10 0.11 11.39% 0.9825 1.10 0.9825 777,000
Feb 20 2024 0.9875 -0.0425 -4.13% 1.06 1.0787 0.96 984,321
Feb 16 2024 1.03 -0.14 -11.97% 1.15 1.18 1.01 1,123,032
Feb 15 2024 1.17 0.17 17.42% 0.9651 1.20 0.9651 1,611,555
Feb 14 2024 0.9964 0.1369 15.93% 0.858 1.01 0.858 2,125,312
Feb 13 2024 0.8595 -0.066 -7.13% 0.8731 0.9146 0.8419 741,909
Feb 12 2024 0.9255 0.0255 2.83% 0.85 0.9497 0.85 785,096
Feb 09 2024 0.90 0.14 18.42% 0.74 0.97 0.74 1,760,696
Feb 08 2024 0.76 0.1001 15.17% 0.6377 0.7701 0.631101 1,198,053
Feb 07 2024 0.6599 0.0099 1.52% 0.6497 0.6608 0.62 539,619
Feb 06 2024 0.65 0.04 6.56% 0.60 0.65 0.60 652,046
Feb 05 2024 0.61 -0.0783 -11.38% 0.6878 0.6878 0.61 1,116,839
Feb 02 2024 0.6883 0.039 6.01% 0.6467 0.71 0.62 856,418
Feb 01 2024 0.6493 0.0113 1.77% 0.645 0.692 0.63 660,690
Jan 31 2024 0.638 -0.012 -1.85% 0.6458 0.66 0.63 614,067
Jan 30 2024 0.65 -0.0049 -0.75% 0.6582 0.6688 0.6266 779,387
Jan 29 2024 0.6549 -0.0277 -4.06% 0.6875 0.696 0.645 1,467,176
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock