Danimer Scientific, Inc. (DNMR)
OTCMKTS
· Delayed Price · Currency is USD
1.240
+0.120 (10.71%)
Mar 11, 2025, 3:41 PM EST
Danimer Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.11 | 1.25 | 1.11 | 1.11 | 1.11 | - | 13,925 |
| 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 |
| 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 |