Danimer Scientific, Inc. (DNMR)
NYSE: DNMR · Real-Time Price · USD
2.560
-0.320 (-11.11%)
Dec 19, 2024, 12:38 PM EST - Market open
Danimer Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 15.10 | 16.53 | 15.00 | 15.00 | 15.00 | -0.66% | 17,399 |
| Sep 24, 2024 | 15.20 | 15.78 | 14.84 | 15.10 | 15.10 | 2.03% | 20,198 |
| Sep 23, 2024 | 14.48 | 15.31 | 14.48 | 14.80 | 14.80 | 13.85% | 18,821 |
| Sep 20, 2024 | 15.20 | 15.60 | 13.00 | 13.00 | 13.00 | -15.52% | 23,815 |
| Sep 19, 2024 | 13.60 | 16.40 | 13.60 | 15.39 | 15.39 | 12.09% | 19,974 |
| Sep 18, 2024 | 15.20 | 16.00 | 13.73 | 13.73 | 13.73 | -10.46% | 16,183 |
| Sep 17, 2024 | 16.60 | 16.60 | 15.06 | 15.33 | 15.33 | -3.91% | 12,973 |
| Sep 16, 2024 | 15.60 | 16.72 | 15.04 | 15.96 | 15.96 | 0.99% | 14,730 |
| Sep 13, 2024 | 13.20 | 15.80 | 13.20 | 15.80 | 15.80 | 19.70% | 41,075 |
| Sep 12, 2024 | 13.04 | 13.60 | 13.04 | 13.20 | 13.20 | 0.70% | 12,990 |
| Sep 11, 2024 | 13.20 | 13.27 | 12.93 | 13.11 | 13.11 | 1.77% | 6,452 |
| Sep 10, 2024 | 13.20 | 13.36 | 11.60 | 12.88 | 12.88 | 2.22% | 15,945 |
| Sep 9, 2024 | 12.60 | 14.00 | 12.05 | 12.60 | 12.60 | 4.58% | 16,975 |
| Sep 6, 2024 | 13.18 | 13.18 | 11.40 | 12.05 | 12.05 | -4.92% | 17,321 |
| Sep 5, 2024 | 12.84 | 13.40 | 12.41 | 12.67 | 12.67 | -2.58% | 16,343 |
| Sep 4, 2024 | 14.04 | 14.76 | 12.88 | 13.01 | 13.01 | -7.56% | 11,436 |
| Sep 3, 2024 | 15.20 | 15.20 | 14.02 | 14.07 | 14.07 | -6.29% | 9,864 |
| Aug 30, 2024 | 15.50 | 15.80 | 14.76 | 15.02 | 15.02 | -1.08% | 5,548 |
| Aug 29, 2024 | 14.00 | 15.28 | 13.79 | 15.18 | 15.18 | 11.13% | 13,907 |
| Aug 28, 2024 | 14.67 | 14.67 | 13.39 | 13.66 | 13.66 | -0.96% | 9,538 |
| Aug 27, 2024 | 14.40 | 15.34 | 13.60 | 13.79 | 13.79 | -4.75% | 13,156 |
| Aug 26, 2024 | 15.40 | 15.52 | 14.40 | 14.48 | 14.48 | -2.16% | 12,908 |
| Aug 23, 2024 | 15.26 | 16.31 | 14.80 | 14.80 | 14.80 | -4.15% | 11,499 |
| Aug 22, 2024 | 16.80 | 16.85 | 15.20 | 15.44 | 15.44 | -7.26% | 11,004 |
| Aug 21, 2024 | 15.11 | 16.80 | 15.11 | 16.65 | 16.65 | 0.29% | 16,252 |
| Aug 20, 2024 | 16.00 | 16.60 | 15.14 | 16.60 | 16.60 | 1.22% | 9,262 |
| Aug 19, 2024 | 16.82 | 16.82 | 15.60 | 16.40 | 16.40 | 1.26% | 10,769 |
| Aug 16, 2024 | 14.48 | 16.20 | 14.48 | 16.20 | 16.20 | 9.43% | 13,952 |
| Aug 15, 2024 | 14.20 | 15.16 | 14.20 | 14.80 | 14.80 | 4.58% | 10,046 |
| Aug 14, 2024 | 14.80 | 15.40 | 13.68 | 14.15 | 14.15 | -6.92% | 18,567 |
| Aug 13, 2024 | 15.78 | 15.78 | 14.64 | 15.20 | 15.20 | -3.67% | 6,203 |
| Aug 12, 2024 | 15.22 | 16.37 | 13.54 | 15.78 | 15.78 | -3.00% | 21,960 |
| Aug 9, 2024 | 18.40 | 18.47 | 15.48 | 16.27 | 16.27 | -11.95% | 24,169 |
| Aug 8, 2024 | 16.88 | 18.94 | 16.41 | 18.48 | 18.48 | 12.60% | 28,443 |
| Aug 7, 2024 | 16.40 | 17.10 | 16.00 | 16.41 | 16.41 | 0.05% | 16,820 |
| Aug 6, 2024 | 17.34 | 17.34 | 16.40 | 16.40 | 16.40 | 3.04% | 7,159 |
| Aug 5, 2024 | 13.59 | 17.60 | 12.80 | 15.92 | 15.92 | 8.92% | 29,805 |
| Aug 2, 2024 | 14.76 | 15.15 | 14.40 | 14.62 | 14.62 | -1.54% | 15,197 |
| Aug 1, 2024 | 15.67 | 16.32 | 14.00 | 14.84 | 14.84 | -4.89% | 29,503 |
| Jul 31, 2024 | 16.40 | 16.60 | 15.60 | 15.61 | 15.61 | 1.83% | 21,602 |
| Jul 30, 2024 | 20.58 | 20.92 | 14.81 | 15.33 | 15.33 | -25.53% | 66,364 |