Danimer Scientific Inc (DNMR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6801 | -13.5748502994 | 5.01 | 5.15 | 3.75 | 52473 | 4.32235563 | CS |
| 4 | -4.2201 | -49.3578947368 | 8.55 | 8.61 | 3.75 | 76154 | 5.31113592 | CS |
| 12 | -10.8701 | -71.5138157895 | 15.2 | 20 | 3.75 | 491747 | 14.14283261 | CS |
| 26 | -21.2701 | -83.086328125 | 25.6 | 29.6 | 3.75 | 612829 | 17.14147836 | CS |
| 52 | -40.4701 | -90.3350446429 | 44.8 | 73.6 | 3.75 | 789819 | 29.77825977 | CS |
| 156 | -334.8701 | -98.7234964623 | 339.2 | 374 | 3.75 | 1419009 | 134.6036408 | CS |
| 260 | -1143.6701 | -99.6228310105 | 1148 | 2651.996 | 3.75 | 1683496 | 447.51159397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 3.76 | -0.18 | -4.57 | 3.84 | 4.0109 | 3.65 | 162343 |
| 1734392400 | 3.94 | -0.3 | -7.08 | 4.23 | 4.2599 | 3.9101 | 66161 |
| 1734133200 | 4.24 | -0.08 | -1.85 | 4.23 | 4.39 | 4.1 | 44547 |
| 1734046800 | 4.32 | -0.23 | -5.05 | 4.53 | 4.53 | 4.11 | 44400 |
| 1733960400 | 4.55 | -0.12 | -2.57 | 4.68 | 4.75 | 4.28 | 68469 |
| 1733874000 | 4.67 | -0.47 | -9.14 | 5.01 | 5.15 | 4.63 | 38786 |
| 1733787600 | 5.14 | 0.26 | 5.33 | 4.89 | 5.3 | 4.7162 | 55996 |
| 1733528400 | 4.88 | 0.04 | 0.83 | 5.18 | 5.2699999 | 4.8 | 55228 |
| 1733442000 | 4.84 | -0.73 | -13.11 | 5.67 | 5.67 | 4.8009 | 52985 |
| 1733355600 | 5.57 | 0.38 | 7.32 | 5.13 | 5.58 | 5.05 | 33261 |
| 1733269200 | 5.19 | -0.38 | -6.82 | 5.61 | 5.62 | 5.075 | 47793 |
| 1733182800 | 5.57 | -0.93 | -14.31 | 6.51 | 6.59 | 5.2678 | 82859 |
| 1732917840 | 6.5 | 0.5 | 8.33 | 6.1 | 7.2 | 6 | 68402 |
| 1732750800 | 6 | 1.41 | 30.72 | 4.79 | 6.1 | 4.565 | 86158 |
| 1732664400 | 4.5899 | -0.15 | -3.17 | 4.73 | 4.85 | 4.51 | 35245 |
| 1732578000 | 4.74 | -0.46 | -8.85 | 5.14 | 5.2 | 4.42 | 102300 |
| 1732318800 | 5.2 | 0.14 | 2.77 | 5.07 | 5.7803 | 5.07 | 66538 |
| 1732232400 | 5.0599999 | -0.65 | -11.38 | 5.7 | 5.82 | 5 | 93595 |
| 1732146000 | 5.71 | -0.42 | -6.85 | 6.23 | 6.3 | 5.3099999 | 150974 |
| 1732059600 | 6.13 | -1.91 | -23.76 | 8.55 | 8.61 | 6.1 | 253233 |
| 1731973200 | 8.0399999 | -0.6 | -6.94 | 8.21 | 8.5 | 7.58 | 98678 |
| 1731714000 | 8.64 | -0.17 | -1.93 | 8.01 | 9.6 | 7.66 | 190754 |
| 1731627600 | 8.81 | -1.68 | -16.02 | 10.4 | 10.66 | 7.5 | 152754 |
| 1731541200 | 10.49 | 0.49 | 4.86 | 7 | 18.36 | 7 | 367724 |
| 1731454800 | 10.004 | -0.16 | -1.61 | 10.032 | 10.168 | 10 | 22987 |
| 1731368400 | 10.168 | -1.43 | -12.34 | 11.6 | 11.799999 | 10 | 54164 |
| 1731109200 | 11.6 | -1.12 | -8.81 | 12.34 | 12.4 | 11.399999 | 34740 |
| 1731022800 | 12.72 | 0.68 | 5.61 | 13.2 | 13.919999 | 12.456 | 20093 |
| 1730936400 | 12.043999 | -1.96 | -13.97 | 13.4 | 13.4 | 11.84 | 33433 |
| 1730850000 | 14 | 1.38 | 10.90 | 13.116 | 14 | 12.456 | 16972 |
| 1730763600 | 12.623999 | -0.7 | -5.23 | 13.2 | 13.32 | 11.96 | 27503 |
| 1730500800 | 13.32 | 0.24 | 1.83 | 12.8 | 13.495999 | 12.8 | 17947 |
| 1730414400 | 13.08 | -0.12 | -0.94 | 13.4 | 14.144 | 12.86 | 13561 |
| 1730328000 | 13.204 | -1.24 | -8.56 | 14.399999 | 14.847999 | 13.044 | 24497 |
| 1730241600 | 14.44 | -1.12 | -7.20 | 14.96 | 15.416 | 14.032 | 15645 |
| 1730155200 | 15.56 | -0.21 | -1.32 | 16.12 | 16.12 | 14.796 | 31840 |
| 1729896000 | 15.768 | -0.05 | -0.33 | 16 | 16.12 | 15.54 | 6846 |
| 1729809600 | 15.82 | -0.26 | -1.59 | 17.572 | 18 | 15.367999 | 15776 |
| 1729723200 | 16.076 | -0.38 | -2.31 | 16.187999 | 17.183999 | 15.604 | 8041 |
| 1729636800 | 16.456 | 0.19 | 1.18 | 16 | 16.956 | 15.76 | 8313 |
| 1729550400 | 16.264 | 0.26 | 1.65 | 16.392 | 16.952 | 16 | 8557 |
| 1729291200 | 16 | -0.53 | -3.19 | 15.96 | 17.868 | 15.96 | 15516 |
| 1729204800 | 16.527999 | 0.17 | 1.03 | 16.36 | 16.527999 | 15.63644 | 14852 |
| 1729118400 | 16.36 | 1.38 | 9.21 | 15.296 | 16.36 | 15.296 | 10959 |
| 1729032000 | 14.98 | -1.34 | -8.21 | 16.055999 | 16.892 | 14.399999 | 15873 |
| 1728945600 | 16.32 | -0.37 | -2.23 | 17.2 | 17.2 | 15.32 | 14651 |
| 1728686400 | 16.692 | 0.06 | 0.36 | 16.34 | 17.548 | 16.34 | 9051 |
| 1728600000 | 16.632 | -0.49 | -2.85 | 16.8 | 17.436 | 16.08 | 12073 |
| 1728513600 | 17.12 | -0.37 | -2.13 | 17.296 | 17.868 | 16.299999 | 14227 |
| 1728427200 | 17.492 | -1.12 | -6.04 | 19.68 | 19.68 | 17.204 | 10278 |
| 1728340800 | 18.616 | -1.38 | -6.92 | 19.683999 | 19.876 | 17.84 | 14583 |
| 1728081600 | 20 | 2.54 | 14.57 | 18.759999 | 20 | 17.456 | 16132 |
| 1727995200 | 17.456 | -0.46 | -2.59 | 18.4 | 18.4 | 17.056 | 6009 |
| 1727908800 | 17.92 | 0.17 | 0.97 | 17.68 | 18.396 | 17.2 | 8944 |
| 1727822400 | 17.747999 | -0.42 | -2.31 | 19.672 | 20 | 17.36 | 25363 |
| 1727736000 | 18.168 | 1.03 | 6.02 | 16.8 | 19.86 | 16.556 | 41342 |
| 1727476800 | 17.136 | 1.76 | 11.48 | 15.68 | 17.136 | 15.404 | 27986 |
| 1727390400 | 15.372 | 0.37 | 2.48 | 15 | 15.511999 | 14.818 | 12576 |
| 1727304000 | 15 | -0.1 | -0.66 | 15.1 | 16.532 | 15 | 17365 |
| 1727217600 | 15.1 | 0.3 | 2.03 | 15.2 | 15.78 | 14.84 | 20195 |
| 1727131200 | 14.8 | 1.8 | 13.85 | 14.483999 | 15.312 | 14.48 | 18804 |
| 1726872000 | 13 | -2.39 | -15.52 | 15.2 | 15.6 | 13 | 23802 |
| 1726785600 | 15.388 | 1.66 | 12.09 | 13.6 | 16.399999 | 13.6 | 19937 |
| 1726699200 | 13.728 | -1.6 | -10.46 | 15.2 | 16 | 13.728 | 16158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
