1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Danimer Scientific Inc (DNMR)
  7. Historical

DNMR

Danimer Scientific Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Danimer Scientific Inc DNMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.58% 13.69 13:06:10
Open Price Low Price High Price Close Price Prev Close
13.84 13.59 14.00 13.77
more quote information »

DNMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.6914.9013.3914.011,541,716-1.00-6.81%
1 Month17.1118.4413.3915.521,471,203-3.42-19.99%
3 Months17.7821.3813.0716.342,098,636-4.09-23.0%
6 Months26.0829.5013.0719.902,369,115-12.39-47.51%
1 Year28.7066.299913.0727.372,422,265-15.01-52.3%
3 Years28.7066.299913.0727.372,422,265-15.01-52.3%
5 Years28.7066.299913.0727.372,422,265-15.01-52.3%

DNMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 13.77 0.35 2.61% 13.50 14.17 13.40 1,620,855
Oct 18 2021 13.42 -1.00 -6.93% 14.28 14.32 13.39 2,287,177
Oct 15 2021 14.42 -0.08 -0.55% 14.81 14.90 14.32 1,286,672
Oct 14 2021 14.50 0.03 0.21% 14.69 14.86 14.35 1,274,956
Oct 13 2021 14.47 -0.07 -0.48% 14.69 14.72 14.37 1,246,306
Oct 12 2021 14.54 -0.32 -2.15% 14.95 14.97 14.41 1,428,969
Oct 11 2021 14.86 -0.15 -1.0% 14.96 15.40 14.84 813,318
Oct 08 2021 15.01 -0.27 -1.77% 15.23 15.32 14.905 640,077
Oct 07 2021 15.28 0.13 0.86% 15.50 15.72 15.03 1,167,987
Oct 06 2021 15.15 -0.15 -0.98% 15.01 15.30 14.68 1,338,500
Oct 05 2021 15.30 0.15 0.99% 15.22 15.65 14.93 1,376,077
Oct 04 2021 15.15 -1.58 -9.44% 16.52 16.52 15.13 1,754,990
Oct 01 2021 16.73 0.39 2.39% 16.43 16.789 15.90 1,002,167
Sep 30 2021 16.34 0.08 0.49% 16.46 17.00 16.29 1,083,667
Sep 29 2021 16.26 -0.37 -2.22% 16.87 17.12 16.03 1,971,684
Sep 28 2021 16.63 -1.43 -7.92% 17.60 17.99 16.43 1,816,367
Sep 27 2021 18.06 1.05 6.17% 17.15 18.44 17.00 1,213,143
Sep 24 2021 17.01 -0.43 -2.47% 17.10 17.59 16.89 1,467,619
Sep 23 2021 17.44 1.60 10.1% 16.30 17.68 16.2844 2,108,387
Sep 22 2021 15.84 0.09 0.57% 17.11 17.11 15.57 2,532,530
Sep 21 2021 15.75 -0.08 -0.51% 15.99 16.339 15.69 1,645,509
Sep 20 2021 15.83 -0.82 -4.92% 15.72 16.30 15.37 1,640,720
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.