DNMR

Danimer Scientific Historical Data

Company Name Stock Ticker Symbol Market Type
Danimer Scientific Inc DNMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.21% 4.69 04:12:15
Open Price Low Price High Price Close Price Prev Close
4.68
more quote information »

DNMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.345.134.304.681,361,1430.358.06%
1 Month4.715.4454.304.821,189,842-0.02-0.42%
3 Months4.175.923.424.621,711,6940.5212.47%
6 Months4.016.7753.09344.612,480,3230.6816.96%
1 Year17.0321.383.09348.452,723,392-12.34-72.46%
3 Years28.7066.29993.093416.412,642,126-24.01-83.66%
5 Years28.7066.29993.093416.412,642,126-24.01-83.66%

DNMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 4.68 -0.05 -1.06% 4.80 5.13 4.645 2,218,950
Aug 05 2022 4.73 -0.09 -1.87% 4.68 4.88 4.605 1,188,416
Aug 04 2022 4.82 -0.01 -0.21% 4.88 4.88 4.69 820,993
Aug 03 2022 4.83 0.39 8.78% 4.53 4.84 4.48 1,146,717
Aug 02 2022 4.44 -0.02 -0.45% 4.34 4.54 4.30 1,430,641
Aug 01 2022 4.46 -0.16 -3.46% 4.54 4.60 4.44 877,316
Jul 29 2022 4.62 -0.09 -1.91% 4.64 4.75 4.52 653,672
Jul 28 2022 4.71 0.03 0.64% 4.68 4.84 4.565 846,217
Jul 27 2022 4.68 0.35 8.08% 4.42 4.745 4.37 862,783
Jul 26 2022 4.33 -0.29 -6.28% 4.55 4.55 4.33 879,250
Jul 25 2022 4.62 0.01 0.22% 4.66 4.68 4.32 1,559,399
Jul 22 2022 4.61 -0.46 -9.07% 5.10 5.10 4.56 1,415,134
Jul 21 2022 5.07 -0.24 -4.52% 5.25 5.2992 5.01 1,440,939
Jul 20 2022 5.31 0.16 3.11% 5.16 5.445 5.10 1,517,431
Jul 19 2022 5.15 0.14 2.79% 5.09 5.16 4.965 1,077,082
Jul 18 2022 5.01 0.00 0.0% 5.09 5.35 4.95 1,235,762
Jul 15 2022 5.01 0.06 1.21% 5.05 5.08 4.61 1,276,077
Jul 14 2022 4.95 -0.29 -5.53% 5.09 5.12 4.795 1,293,050
Jul 13 2022 5.24 0.39 8.04% 4.67 5.28 4.60 1,181,558
Jul 12 2022 4.85 0.07 1.46% 4.71 4.895 4.611 875,445
Jul 11 2022 4.78 -0.32 -6.27% 5.00 5.13 4.76 1,779,521
See More Historical Prices »


Your Recent History
NYSE
DNMR
Danimer Sc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now