Danimer Scientific Inc (QX) (DNMRW)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.016 | -40 | 0.04 | 0.054 | 0.016 | 198631 | 0.03308225 | CS |
| 4 | -0.016 | -40 | 0.04 | 0.0999 | 0.016 | 222488 | 0.04491973 | CS |
| 12 | -0.0511 | -68.0426098535 | 0.0751 | 0.17 | 0.016 | 133408 | 0.07663138 | CS |
| 26 | 0.014 | 140 | 0.01 | 1 | 0.01 | 227185 | 0.08572411 | CS |
| 52 | 0.014 | 140 | 0.01 | 1 | 0.01 | 227185 | 0.08572411 | CS |
| 156 | 0.014 | 140 | 0.01 | 1 | 0.01 | 227185 | 0.08572411 | CS |
| 260 | 0.014 | 140 | 0.01 | 1 | 0.01 | 227185 | 0.08572411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.024 | -0.0048 | -16.67 | 0.0201 | 0.0288 | 0.016 | 120965 |
| 1735856700 | 0.0288 | -0.0072 | -20.00 | 0.026 | 0.04249 | 0.0201 | 405251 |
| 1735683960 | 0.036 | -0.012 | -25.00 | 0.02 | 0.05 | 0.02 | 97375 |
| 1735597740 | 0.048 | -0.012 | -20.00 | 0.04 | 0.054 | 0.037 | 170931 |
| 1735338000 | 0.06 | -0.015 | -20.00 | 0.075 | 0.0999 | 0.036 | 282208 |
| 1735252020 | 0.075 | 0.045 | 150.00 | 0.03 | 0.094 | 0.03 | 361890 |
| 1735078200 | 0.03 | -0.0175 | -36.84 | 0.035 | 0.0425 | 0.03 | 46828 |
| 1734992400 | 0.0475 | -0.00525 | -9.95 | 0.035 | 0.0664 | 0.035 | 49344 |
| 1734733200 | 0.05275 | 0.03375 | 177.63 | 0.019 | 0.0607 | 0.019 | 1594881 |
| 1734646800 | 0.019 | -0.01899 | -49.99 | 0.03 | 0.038 | 0.019 | 569530 |
| 1734560940 | 0.03799 | 0.00799 | 26.63 | 0.03 | 0.04275 | 0.03 | 38328 |
| 1734474360 | 0.03 | 0 | 0.00 | 0.03 | 0.05 | 0.03 | 98606 |
| 1734388140 | 0.03 | 0 | 0.00 | 0.035 | 0.0535 | 0.03 | 27872 |
| 1734128940 | 0.03 | -0.01 | -25.00 | 0.045 | 0.0585 | 0.027 | 48725 |
| 1734042480 | 0.04 | -0.0089 | -18.20 | 0.035 | 0.097 | 0.027 | 23300 |
| 1733955900 | 0.0489 | 0.0189 | 63.00 | 0.045 | 0.0628 | 0.03 | 36920 |
| 1733869200 | 0.03 | -0.01999 | -39.99 | 0.06 | 0.0629 | 0.027 | 10276 |
| 1733782800 | 0.04999 | 0.004265 | 9.33 | 0.04 | 0.0629 | 0.029 | 21545 |
| 1733523600 | 0.045725 | 0.005725 | 14.31 | 0.04 | 0.0629 | 0.04 | 44694 |
| 1733437500 | 0.04 | -0.005725 | -12.52 | 0.04995 | 0.0629 | 0.027 | 22446 |
| 1733350980 | 0.045725 | 0.016575 | 56.86 | 0.04645 | 0.0629 | 0.0201 | 34315 |
| 1733264700 | 0.02915 | -0.01085 | -27.13 | 0.04 | 0.044255 | 0.029 | 9465 |
| 1733178180 | 0.04 | -0.00199 | -4.74 | 0.045 | 0.0629 | 0.026 | 45392 |
| 1732918200 | 0.04199 | 0.00199 | 4.98 | 0.05 | 0.0529 | 0.032 | 5248 |
| 1732746540 | 0.04 | -0.013 | -24.53 | 0.0515 | 0.063 | 0.0318 | 14338 |
| 1732660140 | 0.053 | 0.0212 | 66.67 | 0.0318 | 0.063 | 0.0318 | 28747 |
| 1732573560 | 0.0318 | -0.02055 | -39.26 | 0.063 | 0.063 | 0.0317 | 91139 |
| 1732314000 | 0.05235 | 0.00235 | 4.70 | 0.0417 | 0.063 | 0.0417 | 66256 |
| 1732227900 | 0.05 | -0.0205 | -29.08 | 0.06 | 0.08 | 0.0415 | 92041 |
| 1732141740 | 0.0704999 | -0.0215 | -23.37 | 0.092 | 0.092 | 0.061 | 257226 |
| 1732054800 | 0.092 | -0.038 | -29.23 | 0.12 | 0.14 | 0.092 | 67026 |
| 1731968640 | 0.13 | 0.01 | 8.33 | 0.12 | 0.14 | 0.12 | 60533 |
| 1731709260 | 0.12 | -0.01 | -7.69 | 0.11 | 0.135 | 0.11 | 67063 |
| 1731622800 | 0.13 | -0.005 | -3.70 | 0.12 | 0.13 | 0.11 | 331938 |
| 1731536760 | 0.135 | 0.0135 | 11.11 | 0.13 | 0.145 | 0.11 | 216609 |
| 1731450480 | 0.1215 | 0.0015 | 1.25 | 0.1192 | 0.145 | 0.1192 | 52210 |
| 1731363600 | 0.12 | -0.01 | -7.69 | 0.11 | 0.145 | 0.11 | 32417 |
| 1731104400 | 0.13 | -0.01 | -7.14 | 0.125 | 0.145 | 0.125 | 46082 |
| 1731018540 | 0.14 | 0.01 | 7.69 | 0.145 | 0.145 | 0.12 | 100171 |
| 1730931600 | 0.13 | 0.02 | 18.18 | 0.1001 | 0.145 | 0.1 | 138133 |
| 1730845680 | 0.11 | -0.03005 | -21.46 | 0.13005 | 0.144 | 0.11 | 101933 |
| 1730759160 | 0.14005 | 5.0E-5 | 0.04 | 0.13 | 0.1598999 | 0.13 | 137064 |
| 1730496420 | 0.14 | -0.01 | -6.67 | 0.14 | 0.16 | 0.14 | 8793 |
| 1730409780 | 0.15 | 0.015 | 11.11 | 0.135 | 0.17 | 0.135 | 450633 |
| 1730323500 | 0.135 | 0 | 0.00 | 0.135 | 0.14 | 0.135 | 12691 |
| 1730237280 | 0.135 | -0.01 | -6.90 | 0.13 | 0.147 | 0.13 | 30371 |
| 1730150880 | 0.145 | 0.0149 | 11.45 | 0.13 | 0.145 | 0.13 | 65833 |
| 1729891500 | 0.1301 | -0.005 | -3.70 | 0.125 | 0.145 | 0.125 | 163392 |
| 1729805160 | 0.1351 | 0.009425 | 7.50 | 0.1275 | 0.159 | 0.1275 | 56458 |
| 1729718940 | 0.125675 | -0.004325 | -3.33 | 0.105 | 0.13 | 0.105 | 24276 |
| 1729632300 | 0.13 | 0.025 | 23.81 | 0.105 | 0.13 | 0.105 | 55267 |
| 1729545600 | 0.105 | -0.005 | -4.55 | 0.095 | 0.12 | 0.095 | 55850 |
| 1729286400 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.095 | 164975 |
| 1729200000 | 0.1 | -0.01 | -9.09 | 0.1 | 0.11 | 0.1 | 74322 |
| 1729113960 | 0.11 | 0.015 | 15.79 | 0.1 | 0.11 | 0.1 | 73560 |
| 1729027680 | 0.095 | -0.005 | -5.00 | 0.09 | 0.105 | 0.09 | 236191 |
| 1728941220 | 0.1 | 0.01 | 11.11 | 0.0751 | 0.1 | 0.0751 | 64379 |
| 1728681900 | 0.09 | 0.0013 | 1.47 | 0.0751 | 0.09 | 0.0751 | 42228 |
| 1728595560 | 0.0887 | 0.0057 | 6.87 | 0.08 | 0.0887 | 0.0751 | 21218 |
| 1728508800 | 0.083 | 0.008 | 10.67 | 0.075 | 0.0895 | 0.075 | 99085 |
| 1728422580 | 0.075 | -0.0145 | -16.20 | 0.0751 | 0.0895 | 0.075 | 19130 |
| 1728336000 | 0.0895 | 0.0095 | 11.88 | 0.09 | 0.09 | 0.075 | 21646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
