Danimer Scientific, Inc. (DNMR)
OTCMKTS
· Delayed Price · Currency is USD
1.220
+0.040 (3.39%)
Feb 21, 2025, 3:22 PM EST
Danimer Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 9,269 |
| Feb 19, 2025 | 1.18 | 1.30 | 1.18 | 1.20 | 1.20 | -4.76% | 6,916 |
| Feb 18, 2025 | 1.26 | 1.32 | 1.16 | 1.26 | 1.26 | 6.78% | 11,172 |
| Feb 14, 2025 | 1.15 | 1.29 | 1.15 | 1.18 | 1.18 | -1.67% | 14,682 |
| Feb 13, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -8.40% | 3,872 |
| Feb 12, 2025 | 1.25 | 1.31 | 1.12 | 1.31 | 1.31 | 4.80% | 6,881 |
| Feb 11, 2025 | 1.21 | 1.33 | 1.12 | 1.25 | 1.25 | 10.13% | 32,371 |
| Feb 10, 2025 | 1.00 | 1.33 | 1.00 | 1.14 | 1.14 | 12.38% | 38,660 |
| Feb 7, 2025 | 1.25 | 1.26 | 1.01 | 1.01 | 1.01 | -14.41% | 29,557 |
| Feb 6, 2025 | 1.35 | 1.51 | 1.01 | 1.18 | 1.18 | -20.27% | 33,172 |
| Feb 5, 2025 | 1.50 | 1.50 | 1.37 | 1.48 | 1.48 | 4.67% | 9,518 |
| Feb 4, 2025 | 1.47 | 1.47 | 1.35 | 1.41 | 1.41 | -5.73% | 32,095 |
| Feb 3, 2025 | 1.60 | 1.63 | 1.50 | 1.50 | 1.50 | -7.69% | 8,073 |
| Jan 31, 2025 | 1.55 | 1.65 | 1.51 | 1.63 | 1.63 | 7.62% | 4,366 |
| Jan 30, 2025 | 1.73 | 1.73 | 1.48 | 1.51 | 1.51 | -0.66% | 16,411 |
| Jan 29, 2025 | 1.45 | 1.69 | 1.45 | 1.52 | 1.52 | -8.43% | 10,503 |
| Jan 28, 2025 | 1.68 | 1.68 | 1.45 | 1.66 | 1.66 | 0.61% | 17,632 |
| Jan 27, 2025 | 1.80 | 1.80 | 1.60 | 1.65 | 1.65 | -5.71% | 7,789 |
| Jan 24, 2025 | 1.66 | 1.85 | 1.58 | 1.75 | 1.75 | 2.94% | 20,596 |
| Jan 23, 2025 | 1.70 | 1.85 | 1.66 | 1.70 | 1.70 | -8.11% | 24,280 |
| Jan 22, 2025 | 1.72 | 1.85 | 1.66 | 1.85 | 1.85 | 7.56% | 37,294 |
| Jan 21, 2025 | 1.55 | 1.80 | 1.53 | 1.72 | 1.72 | 12.42% | 28,679 |
| Jan 17, 2025 | 1.55 | 1.65 | 1.52 | 1.53 | 1.53 | -8.93% | 64,564 |
| Jan 16, 2025 | 1.60 | 1.68 | 1.52 | 1.68 | 1.68 | 5.00% | 18,787 |
| Jan 15, 2025 | 1.65 | 1.65 | 1.52 | 1.60 | 1.60 | 4.58% | 44,751 |
| Jan 14, 2025 | 1.57 | 1.70 | 1.53 | 1.53 | 1.53 | -7.55% | 24,889 |
| Jan 13, 2025 | 1.65 | 1.77 | 1.55 | 1.66 | 1.66 | 3.44% | 40,588 |
| Jan 10, 2025 | 1.55 | 1.68 | 1.50 | 1.60 | 1.60 | -6.43% | 16,617 |
| Jan 8, 2025 | 1.53 | 1.80 | 1.53 | 1.71 | 1.71 | 10.32% | 47,834 |
| Jan 7, 2025 | 1.60 | 1.70 | 1.48 | 1.55 | 1.55 | -6.06% | 26,225 |
| Jan 6, 2025 | 1.85 | 2.07 | 1.27 | 1.65 | 1.65 | -7.82% | 165,250 |
| Jan 3, 2025 | 2.19 | 2.70 | 1.76 | 1.79 | 1.79 | -18.64% | 154,282 |
| Jan 2, 2025 | 2.16 | 2.27 | 1.71 | 2.20 | 2.20 | 4.76% | 121,686 |
| Dec 31, 2024 | 3.87 | 3.89 | 1.81 | 2.10 | 2.10 | -49.15% | 461,757 |
| Dec 30, 2024 | 4.72 | 4.74 | 3.97 | 4.13 | 4.13 | -12.50% | 211,629 |
| Dec 27, 2024 | 4.43 | 6.20 | 4.40 | 4.72 | 4.72 | 8.26% | 434,951 |
| Dec 26, 2024 | 3.23 | 4.61 | 3.10 | 4.36 | 4.36 | 34.98% | 248,786 |
| Dec 24, 2024 | 3.64 | 3.64 | 3.10 | 3.23 | 3.23 | -15.22% | 123,456 |
| Dec 23, 2024 | 3.05 | 3.89 | 2.95 | 3.81 | 3.81 | 24.92% | 186,484 |
| Dec 20, 2024 | 2.59 | 3.76 | 2.59 | 3.05 | 3.05 | 20.08% | 561,056 |
| Dec 19, 2024 | 3.00 | 3.00 | 2.45 | 2.54 | 2.54 | -11.81% | 201,439 |
| Dec 18, 2024 | 3.81 | 3.93 | 2.83 | 2.88 | 2.88 | -23.40% | 204,616 |
| Dec 17, 2024 | 3.84 | 4.01 | 3.65 | 3.76 | 3.76 | -4.57% | 165,306 |
| Dec 16, 2024 | 4.23 | 4.26 | 3.91 | 3.94 | 3.94 | -7.08% | 66,162 |
| Dec 13, 2024 | 4.25 | 4.39 | 4.10 | 4.24 | 4.24 | -1.85% | 44,647 |
| Dec 12, 2024 | 4.53 | 4.53 | 4.11 | 4.32 | 4.32 | -5.05% | 44,401 |
| Dec 11, 2024 | 4.68 | 4.75 | 4.28 | 4.55 | 4.55 | -2.57% | 68,469 |
| Dec 10, 2024 | 5.15 | 5.15 | 4.63 | 4.67 | 4.67 | -9.14% | 38,789 |
| Dec 9, 2024 | 4.89 | 5.30 | 4.72 | 5.14 | 5.14 | 5.33% | 56,025 |
| Dec 6, 2024 | 5.18 | 5.27 | 4.80 | 4.88 | 4.88 | 0.83% | 55,332 |
| Dec 5, 2024 | 5.67 | 5.67 | 4.80 | 4.84 | 4.84 | -13.11% | 53,053 |
| Dec 4, 2024 | 5.13 | 5.58 | 5.05 | 5.57 | 5.57 | 7.32% | 33,848 |
| Dec 3, 2024 | 5.61 | 5.62 | 5.08 | 5.19 | 5.19 | -6.82% | 48,303 |
| Dec 2, 2024 | 6.51 | 6.51 | 5.27 | 5.57 | 5.57 | -14.31% | 82,875 |
| Nov 29, 2024 | 6.10 | 7.20 | 6.00 | 6.50 | 6.50 | 8.33% | 68,402 |
| Nov 27, 2024 | 4.62 | 6.10 | 4.57 | 6.00 | 6.00 | 30.72% | 86,202 |
| Nov 26, 2024 | 4.73 | 4.85 | 4.51 | 4.59 | 4.59 | -3.16% | 35,249 |
| Nov 25, 2024 | 5.14 | 5.20 | 4.42 | 4.74 | 4.74 | -8.85% | 102,530 |
| Nov 22, 2024 | 5.07 | 5.78 | 5.07 | 5.20 | 5.20 | 2.77% | 66,566 |
| Nov 21, 2024 | 5.70 | 5.82 | 5.00 | 5.06 | 5.06 | -11.38% | 93,618 |
| Nov 20, 2024 | 6.23 | 6.30 | 5.31 | 5.71 | 5.71 | -6.85% | 150,985 |
| Nov 19, 2024 | 8.55 | 8.61 | 6.10 | 6.13 | 6.13 | -23.76% | 253,462 |
| Nov 18, 2024 | 8.21 | 8.50 | 7.58 | 8.04 | 8.04 | -6.94% | 99,424 |
| Nov 15, 2024 | 7.66 | 9.60 | 7.66 | 8.64 | 8.64 | -1.93% | 191,052 |
| Nov 14, 2024 | 10.41 | 10.66 | 7.50 | 8.81 | 8.81 | -16.02% | 152,857 |
| Nov 13, 2024 | 7.00 | 18.36 | 7.00 | 10.49 | 10.49 | 4.86% | 367,135 |
| Nov 12, 2024 | 10.03 | 10.17 | 10.00 | 10.00 | 10.00 | -1.61% | 23,207 |
| Nov 11, 2024 | 11.60 | 11.80 | 10.00 | 10.17 | 10.17 | -12.34% | 54,285 |
| Nov 8, 2024 | 12.34 | 12.40 | 11.40 | 11.60 | 11.60 | -8.81% | 34,765 |
| Nov 7, 2024 | 13.20 | 13.92 | 12.46 | 12.72 | 12.72 | 5.61% | 20,351 |
| Nov 6, 2024 | 13.40 | 13.40 | 11.84 | 12.04 | 12.04 | -13.97% | 33,889 |
| Nov 5, 2024 | 13.12 | 14.00 | 12.46 | 14.00 | 14.00 | 10.90% | 16,988 |
| Nov 4, 2024 | 13.20 | 13.32 | 11.96 | 12.62 | 12.62 | -5.23% | 27,527 |
| Nov 1, 2024 | 12.80 | 13.50 | 12.80 | 13.32 | 13.32 | 1.83% | 17,999 |
| Oct 31, 2024 | 13.40 | 14.14 | 12.86 | 13.08 | 13.08 | -0.94% | 13,571 |
| Oct 30, 2024 | 14.40 | 14.85 | 13.04 | 13.20 | 13.20 | -8.56% | 24,505 |
| Oct 29, 2024 | 14.96 | 15.42 | 14.03 | 14.44 | 14.44 | -7.20% | 15,668 |
| Oct 28, 2024 | 16.12 | 16.12 | 14.80 | 15.56 | 15.56 | -1.32% | 31,840 |
| Oct 25, 2024 | 16.00 | 16.12 | 15.54 | 15.77 | 15.77 | -0.33% | 6,866 |
| Oct 24, 2024 | 17.57 | 18.00 | 15.37 | 15.82 | 15.82 | -1.59% | 15,777 |
| Oct 23, 2024 | 16.19 | 17.18 | 15.60 | 16.08 | 16.08 | -2.31% | 8,042 |
| Oct 22, 2024 | 16.00 | 16.96 | 15.76 | 16.46 | 16.46 | 1.18% | 8,316 |
| Oct 21, 2024 | 16.00 | 16.95 | 16.00 | 16.26 | 16.26 | 1.65% | 8,557 |
| Oct 18, 2024 | 15.96 | 17.87 | 15.96 | 16.00 | 16.00 | -3.19% | 15,517 |
| Oct 17, 2024 | 16.36 | 16.53 | 15.64 | 16.53 | 16.53 | 1.03% | 14,852 |
| Oct 16, 2024 | 15.30 | 16.36 | 15.30 | 16.36 | 16.36 | 9.21% | 10,966 |
| Oct 15, 2024 | 16.06 | 16.89 | 14.40 | 14.98 | 14.98 | -8.21% | 15,879 |
| Oct 14, 2024 | 17.20 | 17.20 | 15.32 | 16.32 | 16.32 | -2.23% | 14,651 |
| Oct 11, 2024 | 16.34 | 17.55 | 16.34 | 16.69 | 16.69 | 0.36% | 9,051 |
| Oct 10, 2024 | 16.80 | 17.44 | 16.08 | 16.63 | 16.63 | -2.85% | 12,096 |
| Oct 9, 2024 | 17.30 | 17.87 | 16.30 | 17.12 | 17.12 | -2.13% | 14,227 |
| Oct 8, 2024 | 19.68 | 19.68 | 17.20 | 17.49 | 17.49 | -6.04% | 10,283 |
| Oct 7, 2024 | 19.68 | 19.88 | 17.84 | 18.62 | 18.62 | -6.92% | 14,601 |
| Oct 4, 2024 | 18.76 | 20.00 | 17.46 | 20.00 | 20.00 | 14.57% | 16,182 |
| Oct 3, 2024 | 18.40 | 18.40 | 17.06 | 17.46 | 17.46 | -2.59% | 6,009 |
| Oct 2, 2024 | 17.68 | 18.40 | 17.20 | 17.92 | 17.92 | 0.97% | 8,951 |
| Oct 1, 2024 | 19.67 | 20.00 | 17.36 | 17.75 | 17.75 | -2.31% | 25,388 |
| Sep 30, 2024 | 16.80 | 19.86 | 16.56 | 18.17 | 18.17 | 6.02% | 41,348 |
| Sep 27, 2024 | 15.68 | 17.14 | 15.40 | 17.14 | 17.14 | 11.48% | 28,043 |
| Sep 26, 2024 | 15.00 | 15.51 | 14.82 | 15.37 | 15.37 | 2.48% | 12,615 |