Skip to main content
Danimer Scientific, Inc. (DNMR)
NYSE: DNMR · Real-Time Price · USD
8.64
-0.17 (-1.93%)
Nov 15, 2024, 4:00 PM EST - Market closed

Danimer Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20247.669.607.668.648.64-1.93%191,052
Nov 14, 202410.4110.667.508.818.81-16.02%152,857
Nov 13, 20247.0018.367.0010.4910.494.86%367,135
Nov 12, 202410.0310.1710.0010.0010.00-1.61%23,207
Nov 11, 202411.6011.8010.0010.1710.17-12.34%54,285
Nov 8, 202412.3412.4011.4011.6011.60-8.81%34,765
Nov 7, 202413.2013.9212.4612.7212.725.61%20,351
Nov 6, 202413.4013.4011.8412.0412.04-13.97%33,889
Nov 5, 202413.1214.0012.4614.0014.0010.90%16,988
Nov 4, 202413.2013.3211.9612.6212.62-5.23%27,527
Nov 1, 202412.8013.5012.8013.3213.321.83%17,999
Oct 31, 202413.4014.1412.8613.0813.08-0.94%13,571
Oct 30, 202414.4014.8513.0413.2013.20-8.56%24,505
Oct 29, 202414.9615.4214.0314.4414.44-7.20%15,668
Oct 28, 202416.1216.1214.8015.5615.56-1.32%31,840
Oct 25, 202416.0016.1215.5415.7715.77-0.33%6,866
Oct 24, 202417.5718.0015.3715.8215.82-1.59%15,777
Oct 23, 202416.1917.1815.6016.0816.08-2.31%8,042
Oct 22, 202416.0016.9615.7616.4616.461.18%8,316
Oct 21, 202416.0016.9516.0016.2616.261.65%8,557
Oct 18, 202415.9617.8715.9616.0016.00-3.19%15,517
Oct 17, 202416.3616.5315.6416.5316.531.03%14,852
Oct 16, 202415.3016.3615.3016.3616.369.21%10,966
Oct 15, 202416.0616.8914.4014.9814.98-8.21%15,879
Oct 14, 202417.2017.2015.3216.3216.32-2.23%14,651
Oct 11, 202416.3417.5516.3416.6916.690.36%9,051
Oct 10, 202416.8017.4416.0816.6316.63-2.85%12,096
Oct 9, 202417.3017.8716.3017.1217.12-2.13%14,227
Oct 8, 202419.6819.6817.2017.4917.49-6.04%10,283
Oct 7, 202419.6819.8817.8418.6218.62-6.92%14,601
Oct 4, 202418.7620.0017.4620.0020.0014.57%16,182
Oct 3, 202418.4018.4017.0617.4617.46-2.59%6,009
Oct 2, 202417.6818.4017.2017.9217.920.97%8,951
Oct 1, 202419.6720.0017.3617.7517.75-2.31%25,388
Sep 30, 202416.8019.8616.5618.1718.176.02%41,348
Sep 27, 202415.6817.1415.4017.1417.1411.48%28,043
Sep 26, 202415.0015.5114.8215.3715.372.48%12,615
Sep 25, 202415.1016.5315.0015.0015.00-0.66%17,399
Sep 24, 202415.2015.7814.8415.1015.102.03%20,198
Sep 23, 202414.4815.3114.4814.8014.8013.85%18,821
Sep 20, 202415.2015.6013.0013.0013.00-15.52%23,815
Sep 19, 202413.6016.4013.6015.3915.3912.09%19,974
Sep 18, 202415.2016.0013.7313.7313.73-10.46%16,183
Sep 17, 202416.6016.6015.0615.3315.33-3.91%12,973
Sep 16, 202415.6016.7215.0415.9615.960.99%14,730
Sep 13, 202413.2015.8013.2015.8015.8019.70%41,075
Sep 12, 202413.0413.6013.0413.2013.200.70%12,990
Sep 11, 202413.2013.2712.9313.1113.111.77%6,452
Sep 10, 202413.2013.3611.6012.8812.882.22%15,945
Sep 9, 202412.6014.0012.0512.6012.604.58%16,975
Sep 6, 202413.1813.1811.4012.0512.05-4.92%17,321
Sep 5, 202412.8413.4012.4112.6712.67-2.58%16,343
Sep 4, 202414.0414.7612.8813.0113.01-7.56%11,436
Sep 3, 202415.2015.2014.0214.0714.07-6.29%9,864
Aug 30, 202415.5015.8014.7615.0215.02-1.08%5,548
Aug 29, 202414.0015.2813.7915.1815.1811.13%13,907
Aug 28, 202414.6714.6713.3913.6613.66-0.96%9,538
Aug 27, 202414.4015.3413.6013.7913.79-4.75%13,156
Aug 26, 202415.4015.5214.4014.4814.48-2.16%12,908
Aug 23, 202415.2616.3114.8014.8014.80-4.15%11,499
Aug 22, 202416.8016.8515.2015.4415.44-7.26%11,004
Aug 21, 202415.1116.8015.1116.6516.650.29%16,252
Aug 20, 202416.0016.6015.1416.6016.601.22%9,262
Aug 19, 202416.8216.8215.6016.4016.401.26%10,769
Aug 16, 202414.4816.2014.4816.2016.209.43%13,952
Aug 15, 202414.2015.1614.2014.8014.804.58%10,046
Aug 14, 202414.8015.4013.6814.1514.15-6.92%18,567
Aug 13, 202415.7815.7814.6415.2015.20-3.67%6,203
Aug 12, 202415.2216.3713.5415.7815.78-3.00%21,960
Aug 9, 202418.4018.4715.4816.2716.27-11.95%24,169
Aug 8, 202416.8818.9416.4118.4818.4812.60%28,443
Aug 7, 202416.4017.1016.0016.4116.410.05%16,820
Aug 6, 202417.3417.3416.4016.4016.403.04%7,159
Aug 5, 202413.5917.6012.8015.9215.928.92%29,805
Aug 2, 202414.7615.1514.4014.6214.62-1.54%15,197
Aug 1, 202415.6716.3214.0014.8414.84-4.89%29,503
Jul 31, 202416.4016.6015.6015.6115.611.83%21,602
Jul 30, 202420.5820.9214.8115.3315.33-25.53%66,364
Jul 29, 202423.6023.8220.4820.5820.58-1.00%20,524
Jul 26, 202421.5421.8820.4820.7920.79-2.24%10,708
Jul 25, 202421.2022.2320.9021.2721.27-1.12%12,305
Jul 24, 202422.0422.7721.4121.5121.51-3.98%9,078
Jul 23, 202423.2023.7622.4022.4022.40-2.78%6,231
Jul 22, 202423.8724.3422.8423.0423.04-5,733
Jul 19, 202423.4323.9622.6223.0423.040.16%9,811
Jul 18, 202423.4024.8023.0023.0023.00-1.63%12,772
Jul 17, 202424.4025.5923.3823.3823.38-6.87%17,754
Jul 16, 202424.0025.9624.0025.1125.111.87%13,909
Jul 15, 202426.9027.8924.0024.6524.65-9.38%45,996
Jul 12, 202424.8627.3724.6727.2027.2012.49%42,143
Jul 11, 202423.2024.9722.7624.1824.185.89%21,119
Jul 10, 202421.3623.1621.2022.8422.843.69%21,756
Jul 9, 202422.0423.2021.3822.0222.02-1.96%21,951
Jul 8, 202421.6023.1421.6022.4622.464.00%17,956
Jul 5, 202423.2023.4021.6021.6021.60-5.26%22,093
Jul 3, 202422.5023.0422.5022.8022.802.67%7,922
Jul 2, 202422.4823.1822.0222.2122.21-1.30%30,932
Jul 1, 202425.0826.0022.5022.5022.50-6.75%33,748
Jun 28, 202429.1029.6024.1324.1324.13-18.49%259,615
Jun 27, 202426.1529.6026.1529.6029.609.10%18,420