Danimer Scientific, Inc. (DNMRQ)
OTCMKTS · Delayed Price · Currency is USD
0.1605
-0.0695 (-30.22%)
Jul 16, 2025, 9:30 AM EDT
Danimer Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -30.22% | - |
| Jul 15, 2025 | 0.20 | 0.23 | 0.15 | 0.23 | 0.23 | 15.00% | 21,508 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 3.09% | 8,477 |
| Jul 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.25% | 8,939 |
| Jul 10, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 9.29% | 13,303 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -15.26% | 1,952 |
| Jul 8, 2025 | 0.17 | 0.23 | 0.16 | 0.19 | 0.19 | 10.14% | 26,578 |
| Jul 7, 2025 | 0.19 | 0.22 | 0.16 | 0.17 | 0.17 | 7.14% | 17,737 |
| Jul 3, 2025 | 0.20 | 0.22 | 0.16 | 0.16 | 0.16 | -24.77% | 2,980 |
| Jul 2, 2025 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 12.63% | 19,790 |
| Jul 1, 2025 | 0.16 | 0.20 | 0.15 | 0.19 | 0.19 | 26.16% | 27,454 |
| Jun 30, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -13.94% | 4,007 |
| Jun 27, 2025 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | 16.67% | 32,917 |
| Jun 26, 2025 | 0.16 | 0.24 | 0.14 | 0.15 | 0.15 | -8.21% | 4,811 |
| Jun 25, 2025 | 0.13 | 0.21 | 0.13 | 0.16 | 0.16 | -18.29% | 4,077 |
| Jun 24, 2025 | 0.18 | 0.20 | 0.15 | 0.20 | 0.20 | -6.98% | 12,958 |
| Jun 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,064 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 863 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -12.00% | 5,773 |
| Jun 17, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 9.79% | 16,837 |
| Jun 16, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 26.50% | 9,070 |
| Jun 13, 2025 | 0.20 | 0.23 | 0.18 | 0.18 | 0.18 | -10.00% | 12,900 |
| Jun 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,545 |
| Jun 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -13.04% | 12,453 |
| Jun 10, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.00% | 15,134 |
| Jun 9, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -19.60% | 23,107 |
| Jun 6, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | -6.13% | 2,355 |
| Jun 5, 2025 | 0.20 | 0.32 | 0.20 | 0.27 | 0.27 | 32.50% | 12,561 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -24.49% | 318 |
| Jun 3, 2025 | 0.21 | 0.30 | 0.20 | 0.26 | 0.26 | 5.94% | 15,098 |
| Jun 2, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.11% | 1,123 |
| May 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,310 |
| May 29, 2025 | 0.20 | 0.30 | 0.20 | 0.22 | 0.22 | -20.00% | 4,176 |
| May 28, 2025 | 0.22 | 0.32 | 0.20 | 0.28 | 0.28 | 30.95% | 14,388 |
| May 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -22.22% | 2,551 |
| May 23, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | 1,215 |
| May 22, 2025 | 0.23 | 0.28 | 0.20 | 0.28 | 0.28 | 15.46% | 5,916 |
| May 21, 2025 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -3.00% | 23,407 |
| May 20, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 0.20% | 5,550 |
| May 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 18.81% | 948 |
| May 16, 2025 | 0.21 | 0.25 | 0.20 | 0.21 | 0.21 | - | 3,235 |
| May 15, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | - | 2,506 |
| May 14, 2025 | 0.21 | 0.29 | 0.21 | 0.21 | 0.21 | -6.67% | 2,944 |
| May 13, 2025 | 0.33 | 0.33 | 0.20 | 0.23 | 0.23 | 2.27% | 18,124 |
| May 12, 2025 | 0.20 | 0.33 | 0.20 | 0.22 | 0.22 | 10.00% | 34,731 |
| May 9, 2025 | 0.23 | 0.25 | 0.20 | 0.20 | 0.20 | -16.67% | 8,197 |
| May 8, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 1,934 |
| May 7, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -11.01% | 4,718 |
| May 6, 2025 | 0.25 | 0.33 | 0.24 | 0.30 | 0.30 | -8.06% | 15,703 |
| May 5, 2025 | 0.37 | 0.37 | 0.23 | 0.33 | 0.33 | -10.81% | 9,887 |