Danimer Scientific Inc (DNMR) Historical Stock Data
0.80 ↓0.00 (-0.15%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNMR is down -2.04% a day on average. There have been 9 days where Danimer Scientific Inc closed green and 21 days where DNMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.82 | 0.80 | ↓$0.01 (-1.41%) | 0.80 | 0.83 | 821.61K |
| 2024-05-03 | 0.78 | 0.81 | ↑$0.02 (2.95%) | 0.76 | 0.85 | 1.17M |
| 2024-05-02 | 0.76 | 0.77 | ↑$0.00 (0.59%) | 0.72 | 0.77 | 530.87K |
| 2024-05-01 | 0.78 | 0.74 | ↓$0.04 (-5.44%) | 0.69 | 0.80 | 1.48M |
| 2024-04-30 | 0.87 | 0.75 | ↓$0.12 (-13.50%) | 0.75 | 0.87 | 795.72K |
| 2024-04-29 | 0.82 | 0.88 | ↑$0.06 (6.91%) | 0.82 | 0.88 | 481.83K |
| 2024-04-26 | 0.82 | 0.80 | ↓$0.02 (-2.34%) | 0.78 | 0.83 | 433.53K |
| 2024-04-25 | 0.80 | 0.81 | ↑$0.02 (1.93%) | 0.77 | 0.82 | 425.04K |
| 2024-04-24 | 0.84 | 0.81 | ↓$0.03 (-3.42%) | 0.78 | 0.88 | 617.40K |
| 2024-04-23 | 0.80 | 0.85 | ↑$0.05 (5.89%) | 0.78 | 0.93 | 1.84M |
| 2024-04-22 | 0.79 | 0.80 | ↑$0.02 (2.13%) | 0.74 | 0.84 | 345.94K |
| 2024-04-19 | 0.79 | 0.78 | ↓$0.01 (-1.86%) | 0.75 | 0.81 | 512.28K |
| 2024-04-18 | 0.81 | 0.79 | ↓$0.02 (-2.10%) | 0.78 | 0.82 | 411.64K |
| 2024-04-17 | 0.81 | 0.80 | ↓$0.01 (-1.16%) | 0.78 | 0.84 | 394.88K |
| 2024-04-16 | 0.80 | 0.78 | ↓$0.01 (-1.69%) | 0.75 | 0.82 | 628.85K |
| 2024-04-15 | 0.82 | 0.78 | ↓$0.04 (-4.74%) | 0.77 | 0.82 | 1.55M |
| 2024-04-12 | 0.88 | 0.79 | ↓$0.09 (-10.63%) | 0.78 | 0.88 | 1.78M |
| 2024-04-11 | 0.96 | 0.86 | ↓$0.10 (-10.14%) | 0.84 | 0.97 | 1.45M |
| 2024-04-10 | 0.99 | 0.94 | ↓$0.05 (-5.08%) | 0.93 | 1.05 | 1.38M |
| 2024-04-09 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 0.96 | 1.06 | 1.15M |
| 2024-04-08 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.04 | 1.16 | 1.02M |
| 2024-04-05 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.03 | 1.10 | 529.26K |
| 2024-04-04 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.17 | 608.14K |
| 2024-04-03 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.04 | 1.14 | 672.22K |
| 2024-04-02 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.00 | 1.08 | 615.08K |
| 2024-04-01 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.02 | 1.19 | 0.97M |
| 2024-03-28 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.07 | 1.16 | 605.50K |
| 2024-03-27 | 1.05 | 1.13 | ↑$0.08 (7.62%) | 1.03 | 1.19 | 0.91M |
| 2024-03-26 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 1.02 | 1.13 | 613.49K |
| 2024-03-25 | 1.18 | 1.08 | ↓$0.10 (-8.47%) | 1.02 | 1.19 | 1M |
Create an account or log in to view more rows.
$DNMR every dip gets bought up.
$DNMR time will come
$DNMR Buy Buy Buy
$DNMR not yet time to short
$DNMR Puts or calls eod Monday
$DNMR Was last two days consolidation??
$DNMR lets see if it can hold the line
$DNMR Chill out and chill some more. It's all temporary.
$DNMR pre mkt is meaningless
$DNMR diversified