Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Danimer Scientific Inc
(NY:
DNMR
)
0.3620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
0.3850
0.3879
0.3600
0.3620
516,269
-0.01(-2.16%)
Aug 23, 2024
0.3815
0.4077
0.3700
0.3700
459,990
-0.02(-4.15%)
Aug 22, 2024
0.4200
0.4213
0.3800
0.3860
440,088
-0.03(-7.26%)
Aug 21, 2024
0.3777
0.4200
0.3777
0.4162
650,119
+0.00(+0.29%)
Aug 20, 2024
0.4000
0.4150
0.3786
0.4150
370,492
+0.01(+1.22%)
Aug 19, 2024
0.4200
0.4204
0.3899
0.4100
430,619
+0.01(+1.26%)
Aug 16, 2024
0.3619
0.4049
0.3619
0.4049
558,102
+0.03(+9.43%)
Aug 15, 2024
0.3550
0.3791
0.3550
0.3700
401,843
+0.02(+4.58%)
Aug 14, 2024
0.3700
0.3849
0.3420
0.3538
742,665
-0.03(-6.92%)
Aug 13, 2024
0.3946
0.3946
0.3660
0.3801
248,139
-0.01(-3.67%)
Aug 12, 2024
0.3805
0.4092
0.3386
0.3946
878,411
-0.01(-3.00%)
Aug 09, 2024
0.4600
0.4618
0.3869
0.4068
966,783
-0.06(-11.95%)
Aug 08, 2024
0.4220
0.4735
0.4103
0.4620
1,120,954
+0.05(+12.60%)
Aug 07, 2024
0.4100
0.4275
0.4001
0.4103
672,765
+0.00(+0.05%)
Aug 06, 2024
0.4335
0.4335
0.4100
0.4101
286,389
+0.01(+3.04%)
Aug 05, 2024
0.3397
0.4400
0.3200
0.3980
1,192,035
+0.03(+8.92%)
Aug 02, 2024
0.3690
0.3788
0.3600
0.3654
607,897
-0.01(-1.54%)
Aug 01, 2024
0.3918
0.4080
0.3500
0.3711
1,179,942
-0.02(-4.89%)
Jul 31, 2024
0.4100
0.4150
0.3899
0.3902
861,644
+0.01(+1.83%)
Jul 30, 2024
0.5146
0.5231
0.3702
0.3832
2,649,991
-0.13(-25.53%)
Jul 29, 2024
0.5900
0.5955
0.5121
0.5146
819,953
-0.01(-1.00%)
Jul 26, 2024
0.5385
0.5469
0.5120
0.5198
428,336
-0.01(-2.24%)
Jul 25, 2024
0.5300
0.5558
0.5224
0.5317
491,944
-0.01(-1.12%)
Jul 24, 2024
0.5510
0.5692
0.5352
0.5377
362,998
-0.02(-3.98%)
Jul 23, 2024
0.5800
0.5940
0.5600
0.5600
249,245
-0.02(-2.78%)
Jul 22, 2024
0.5968
0.6084
0.5711
0.5760
229,329
+0.00(+0.00%)
Jul 19, 2024
0.5858
0.5990
0.5654
0.5760
392,462
+0.00(+0.16%)
Jul 18, 2024
0.5850
0.6200
0.5751
0.5751
510,567
-0.01(-1.63%)
Jul 17, 2024
0.6100
0.6398
0.5846
0.5846
710,177
-0.04(-6.87%)
Jul 16, 2024
0.6000
0.6489
0.6000
0.6277
556,173
+0.01(+1.87%)
Jul 15, 2024
0.6725
0.6973
0.6000
0.6162
1,838,796
-0.06(-9.38%)
Jul 12, 2024
0.6214
0.6842
0.6167
0.6800
1,685,737
+0.08(+12.49%)
Jul 11, 2024
0.5800
0.6243
0.5690
0.6045
844,445
+0.03(+5.89%)
Jul 10, 2024
0.5341
0.5789
0.5300
0.5709
870,235
+0.02(+3.69%)
Jul 09, 2024
0.5510
0.5799
0.5344
0.5506
877,999
-0.01(-1.96%)
Jul 08, 2024
0.5400
0.5786
0.5400
0.5616
718,267
+0.02(+4.00%)
Jul 05, 2024
0.5800
0.5849
0.5400
0.5400
883,754
-0.03(-5.26%)
Jul 03, 2024
0.5625
0.5761
0.5625
0.5700
316,918
+0.01(+2.67%)
Jul 02, 2024
0.5600
0.5794
0.5506
0.5552
1,236,784
-0.01(-1.30%)
Jul 01, 2024
0.6270
0.6500
0.5625
0.5625
1,349,955
-0.04(-6.75%)
Jun 28, 2024
0.7275
0.7399
0.6032
0.6032
10,384,623
-0.14(-18.49%)
Jun 27, 2024
0.6500
0.7400
0.6537
0.7400
735,786
+0.06(+9.10%)
Jun 26, 2024
0.6337
0.7132
0.6337
0.6783
1,059,369
+0.05(+7.31%)
Jun 25, 2024
0.6500
0.6538
0.6234
0.6321
724,027
-0.01(-2.14%)
Jun 24, 2024
0.6500
0.6733
0.6199
0.6459
677,788
+0.03(+5.01%)
Jun 21, 2024
0.6276
0.6500
0.6101
0.6151
903,042
+0.01(+0.84%)
Jun 20, 2024
0.6300
0.6400
0.6100
0.6100
681,537
-0.01(-1.95%)
Jun 18, 2024
0.6200
0.6390
0.6200
0.6221
476,153
+0.00(+0.10%)
Jun 17, 2024
0.6400
0.6484
0.6185
0.6215
491,650
-0.03(-4.03%)
Jun 14, 2024
0.6700
0.6799
0.6429
0.6476
505,870
-0.02(-3.67%)
Jun 13, 2024
0.6784
0.7124
0.6700
0.6723
608,710
-0.02(-2.38%)
Jun 12, 2024
0.7000
0.7383
0.6790
0.6887
674,272
+0.01(+1.58%)
Jun 11, 2024
0.6581
0.6830
0.6560
0.6780
505,655
+0.02(+2.31%)
Jun 10, 2024
0.6300
0.6713
0.6200
0.6627
544,930
+0.03(+5.19%)
Jun 07, 2024
0.6500
0.6699
0.6300
0.6300
632,754
-0.03(-4.14%)
Jun 06, 2024
0.7000
0.6958
0.6550
0.6572
553,358
-0.03(-3.88%)
Jun 05, 2024
0.7000
0.7050
0.6800
0.6837
498,682
-0.01(-1.09%)
Jun 04, 2024
0.7020
0.7301
0.6911
0.6912
1,143,606
-0.04(-5.32%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.