14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.690 $0.93 Friday, 17th May 2024 DNMR stock ended at $0.787. This is 4.58% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 8.88% from a day low at $0.753 to a day high of $0.82.
90 days $0.690 $1.84
52 weeks $0.600 $3.56

Historical Danimer Scientific, Inc. prices

Date Open High Low Close Volume
Jun 27, 2023 $2.29 $2.37 $2.24 $2.31 728 559
Jun 26, 2023 $2.33 $2.39 $2.25 $2.26 1 155 140
Jun 23, 2023 $2.57 $2.57 $2.32 $2.38 2 082 822
Jun 22, 2023 $2.66 $2.66 $2.55 $2.56 705 988
Jun 21, 2023 $2.84 $2.86 $2.58 $2.59 1 248 025
Jun 20, 2023 $2.88 $2.89 $2.73 $2.87 1 054 136
Jun 16, 2023 $3.03 $3.03 $2.89 $2.90 890 570
Jun 15, 2023 $2.98 $3.06 $2.95 $3.00 674 015
Jun 14, 2023 $3.11 $3.13 $2.96 $3.00 1 643 226
Jun 13, 2023 $2.98 $3.12 $2.94 $3.07 1 108 247
Jun 12, 2023 $2.96 $2.97 $2.79 $2.92 1 048 011
Jun 09, 2023 $2.99 $3.08 $2.93 $2.94 822 873
Jun 08, 2023 $3.20 $3.22 $2.96 $2.99 1 511 883
Jun 07, 2023 $3.30 $3.49 $3.29 $3.31 1 158 635
Jun 06, 2023 $3.10 $3.38 $3.04 $3.24 937 565
Jun 05, 2023 $3.07 $3.18 $3.04 $3.09 602 596
Jun 02, 2023 $3.10 $3.19 $3.01 $3.13 765 933
Jun 01, 2023 $2.98 $3.10 $2.93 $3.01 1 112 076
May 31, 2023 $3.07 $3.10 $2.86 $2.89 1 026 393
May 30, 2023 $3.06 $3.17 $3.03 $3.10 726 465
May 26, 2023 $3.02 $3.05 $2.91 $3.01 516 603
May 25, 2023 $3.08 $3.13 $2.95 $2.97 754 711
May 24, 2023 $3.21 $3.22 $3.05 $3.08 553 775
May 23, 2023 $3.32 $3.56 $3.25 $3.26 1 027 048
May 22, 2023 $3.19 $3.39 $3.08 $3.34 805 702

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DNMR stock historical prices to predict future price movements?
Trend Analysis: Examine the DNMR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DNMR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Danimer Scientific, Inc.

Danimer Scientific. Danimer Scientific, Inc., a performance polymer company, develops, produces, and provides bioplastic replacements for traditional petroleum-based plastics. It produces polyhydroxyalkanoate, a biodegradable plastic feedstock alternative used in a range of plastic applications, including films, straws, food containers, and other things under the Nodax brand name; polylactic acid-based resins for coating disposable paper cups; and other biopolymers.... DNMR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT