NYSE:DNMR
Danimer Scientific, Inc. Stock Price (Quote)
$0.81
+0.0384 (+5.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.690 | $1.17 | Friday, 3rd May 2024 DNMR stock ended at $0.81. This is 5.01% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.69% from a day low at $0.761 to a day high of $0.85. |
| 90 days | $0.600 | $1.84 | |
| 52 weeks | $0.600 | $3.56 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.782 | $0.85 | $0.761 | $0.81 | 1 169 099 |
| May 02, 2024 | $0.762 | $0.769 | $0.717 | $0.767 | 445 342 |
| May 01, 2024 | $0.780 | $0.800 | $0.690 | $0.738 | 1 442 017 |
| Apr 30, 2024 | $0.87 | $0.87 | $0.750 | $0.750 | 770 026 |
| Apr 29, 2024 | $0.82 | $0.88 | $0.82 | $0.88 | 474 857 |
| Apr 26, 2024 | $0.82 | $0.83 | $0.781 | $0.80 | 427 873 |
| Apr 25, 2024 | $0.796 | $0.82 | $0.771 | $0.81 | 405 938 |
| Apr 24, 2024 | $0.84 | $0.88 | $0.780 | $0.81 | 607 655 |
| Apr 23, 2024 | $0.80 | $0.93 | $0.781 | $0.85 | 1 842 266 |
| Apr 22, 2024 | $0.785 | $0.84 | $0.742 | $0.80 | 341 242 |
| Apr 19, 2024 | $0.790 | $0.81 | $0.754 | $0.775 | 504 214 |
| Apr 18, 2024 | $0.81 | $0.82 | $0.780 | $0.793 | 400 741 |
| Apr 17, 2024 | $0.81 | $0.84 | $0.782 | $0.799 | 382 718 |
| Apr 16, 2024 | $0.795 | $0.82 | $0.750 | $0.782 | 621 054 |
| Apr 15, 2024 | $0.82 | $0.82 | $0.770 | $0.779 | 1 382 522 |
| Apr 12, 2024 | $0.88 | $0.88 | $0.775 | $0.787 | 1 776 377 |
| Apr 11, 2024 | $0.96 | $0.97 | $0.84 | $0.86 | 1 420 130 |
| Apr 10, 2024 | $0.99 | $1.05 | $0.93 | $0.94 | 868 441 |
| Apr 09, 2024 | $1.04 | $1.06 | $0.96 | $1.03 | 1 117 329 |
| Apr 08, 2024 | $1.05 | $1.16 | $1.04 | $1.05 | 805 916 |
| Apr 05, 2024 | $1.09 | $1.10 | $1.03 | $1.05 | 527 641 |
| Apr 04, 2024 | $1.10 | $1.17 | $1.06 | $1.07 | 604 951 |
| Apr 03, 2024 | $1.08 | $1.14 | $1.04 | $1.06 | 611 962 |
| Apr 02, 2024 | $1.02 | $1.08 | $1.00 | $1.06 | 613 516 |
| Apr 01, 2024 | $1.10 | $1.19 | $1.02 | $1.05 | 960 427 |
