Danimer Scientific, Inc. (DNMRQ)
OTCMKTS
· Delayed Price · Currency is USD
0.2960
+0.0760 (34.55%)
Mar 28, 2025, 9:30 AM EST
Danimer Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |