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

DNMR Danimer Scientific Inc

1.12
-0.01 (-0.88%)
Last Updated: 10:26:24
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
-0.01 -0.88% 1.12 10:26:24
Open Price Low Price High Price Close Price Prev Close
1.11 1.10 1.16 1.13
more quote information »

DNMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.221.451.021.13947,068-0.10-8.20%
1 Month1.241.841.021.39940,222-0.12-9.68%
3 Months0.96041.840.601.031,049,9390.159616.62%
6 Months1.792.090.601.161,113,139-0.67-37.43%
1 Year2.644.590.602.031,081,289-1.52-57.58%
3 Years38.7540.210.608.801,858,679-37.63-97.11%
5 Years28.7066.29990.6012.001,910,621-27.58-96.10%

DNMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.13 0.10 9.71% 1.05 1.19 1.03 912,912
Mar 26 2024 1.03 -0.05 -4.63% 1.09 1.13 1.02 613,491
Mar 25 2024 1.08 -0.06 -5.26% 1.18 1.19 1.02 994,765
Mar 22 2024 1.14 -0.06 -5.00% 1.19 1.19 1.12 586,803
Mar 21 2024 1.20 -0.13 -9.77% 1.22 1.45 1.19 1,627,367
Mar 20 2024 1.33 0.00 0.00% 1.29 1.34 1.21 663,558
Mar 19 2024 1.33 0.23 20.91% 1.10 1.33 1.07 961,319
Mar 18 2024 1.10 -0.25 -18.52% 1.35 1.35 1.06 890,912
Mar 15 2024 1.35 -0.02 -1.46% 1.40 1.42 1.25 1,094,045
Mar 14 2024 1.37 -0.20 -12.74% 1.54 1.55 1.34 982,498
Mar 13 2024 1.57 -0.09 -5.42% 1.63 1.74 1.555 494,056
Mar 12 2024 1.66 -0.04 -2.35% 1.70 1.70 1.53 872,788
Mar 11 2024 1.70 0.03 1.80% 1.63 1.81 1.53 1,033,397
Mar 08 2024 1.67 -0.03 -1.76% 1.72 1.82 1.56 1,049,846
Mar 07 2024 1.70 0.14 8.97% 1.70 1.84 1.56 1,741,502
Mar 06 2024 1.56 0.19 13.87% 1.43 1.58 1.33 1,073,026
Mar 05 2024 1.37 -0.05 -3.52% 1.39 1.4285 1.34 812,116
Mar 04 2024 1.42 0.15 11.81% 1.28 1.46 1.26 1,029,067
Mar 01 2024 1.27 -0.07 -5.22% 1.35 1.36 1.27 484,603
Feb 29 2024 1.34 0.10 8.06% 1.24 1.34 1.24 750,980
Feb 28 2024 1.24 -0.04 -3.13% 1.30 1.305 1.19 641,707
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock