Danimer Scientific, Inc. (DNMRQ)
OTCMKTS
· Delayed Price · Currency is USD
0.3900
-0.0100 (-2.50%)
Apr 25, 2025, 4:00 PM EDT
Danimer Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.36 | 0.45 | 0.33 | 0.39 | 0.39 | -2.50% | 15,649 |
| Apr 24, 2025 | 0.31 | 0.45 | 0.26 | 0.40 | 0.40 | -11.11% | 18,108 |
| Apr 23, 2025 | 0.26 | 0.45 | 0.26 | 0.45 | 0.45 | 12.50% | 2,850 |
| Apr 22, 2025 | 0.33 | 0.45 | 0.26 | 0.40 | 0.40 | 21.21% | 25,935 |
| Apr 21, 2025 | 0.26 | 0.38 | 0.26 | 0.33 | 0.33 | - | 9,749 |
| Apr 17, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.75% | 1,821 |
| Apr 16, 2025 | 0.33 | 0.40 | 0.31 | 0.33 | 0.33 | 0.73% | 4,216 |
| Apr 15, 2025 | 0.26 | 0.33 | 0.26 | 0.33 | 0.33 | 13.83% | 1,210 |
| Apr 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.48% | 1,358 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.77% | 2,047 |
| Apr 10, 2025 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | -1.77% | 2,206 |
| Apr 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.79% | 2,963 |
| Apr 8, 2025 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 2.04% | 1,351 |
| Apr 7, 2025 | 0.25 | 0.43 | 0.24 | 0.25 | 0.25 | -3.86% | 98,179 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.20 | 0.26 | 0.26 | -7.13% | 19,384 |
| Apr 3, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 7.69% | 7,583 |
| Apr 2, 2025 | 0.23 | 0.30 | 0.23 | 0.26 | 0.26 | 13.04% | 11,036 |
| Apr 1, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -19.40% | 2,886 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.23 | 0.29 | 0.29 | -3.50% | 1,131 |
| Mar 28, 2025 | 0.20 | 0.38 | 0.20 | 0.30 | 0.30 | 34.41% | 6,120 |
| Mar 27, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -4.35% | 18,842 |
| Mar 26, 2025 | 0.33 | 0.39 | 0.22 | 0.23 | 0.23 | -42.50% | 13,357 |
| Mar 25, 2025 | 0.29 | 0.40 | 0.15 | 0.40 | 0.40 | 63.27% | 65,307 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 15.29% | 100,824 |
| Mar 21, 2025 | 0.25 | 0.30 | 0.15 | 0.21 | 0.21 | -26.72% | 31,112 |
| Mar 20, 2025 | 0.18 | 0.34 | 0.16 | 0.29 | 0.29 | 16.00% | 48,847 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.13 | 0.25 | 0.25 | -28.57% | 126,837 |
| Mar 18, 2025 | 1.13 | 1.13 | 0.33 | 0.35 | 0.35 | -69.03% | 218,938 |
| Mar 17, 2025 | 1.08 | 1.25 | 0.76 | 1.13 | 1.13 | -5.83% | 17,339 |
| Mar 14, 2025 | 1.20 | 1.25 | 1.14 | 1.20 | 1.20 | -3.23% | 10,094 |
| Mar 13, 2025 | 1.18 | 1.25 | 1.15 | 1.24 | 1.24 | 5.71% | 3,770 |
| Mar 12, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -5.40% | 5,645 |
| Mar 11, 2025 | 1.11 | 1.25 | 1.11 | 1.24 | 1.24 | 11.71% | 18,107 |
| Mar 10, 2025 | 1.16 | 1.21 | 1.11 | 1.11 | 1.11 | -1.77% | 13,925 |
| Mar 7, 2025 | 1.25 | 1.38 | 1.13 | 1.13 | 1.13 | -12.74% | 20,100 |
| Mar 6, 2025 | 1.30 | 1.43 | 1.20 | 1.30 | 1.30 | -1.15% | 10,864 |
| Mar 5, 2025 | 1.20 | 1.52 | 1.16 | 1.31 | 1.31 | 9.17% | 7,486 |
| Mar 4, 2025 | 1.20 | 1.38 | 1.17 | 1.20 | 1.20 | - | 8,496 |
| Mar 3, 2025 | 1.38 | 1.52 | 1.18 | 1.20 | 1.20 | 1.69% | 4,799 |
| Feb 28, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 5,207 |
| Feb 27, 2025 | 1.17 | 1.22 | 1.14 | 1.19 | 1.19 | -4.80% | 13,685 |
| Feb 26, 2025 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | 6.84% | 20,846 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.50% | 3,871 |
| Feb 24, 2025 | 1.22 | 1.22 | 1.13 | 1.20 | 1.20 | -1.64% | 14,841 |
| Feb 21, 2025 | 1.13 | 1.27 | 1.13 | 1.22 | 1.22 | 3.39% | 4,134 |
| 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 |