U.S. Markets closed

Danimer Scientific, Inc. (DNMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.65+0.09 (+0.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202116.4817.0815.7516.6516.652,727,398
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202120.6320.7819.8220.5620.56153,710,000
Sep 02, 202120.7621.3820.2020.7720.77104,530,000
Sep 01, 202119.5421.0819.2820.8720.87178,260,000
Aug 31, 202119.5019.7618.8019.5419.54186,860,000
Aug 30, 202120.3420.5318.5719.5719.57240,310,000
Aug 27, 202118.5320.4818.5320.1020.10218,980,000
Aug 26, 202118.4019.2718.1818.7118.71184,220,000
Aug 25, 202118.2519.4917.8018.7218.72250,710,000
Aug 24, 202116.6518.0016.5217.9917.99280,880,000
Aug 23, 202115.1116.5814.9516.4116.41259,180,000
Aug 20, 202114.1615.2013.8815.0215.02217,870,000
Aug 19, 202114.8214.8613.8214.0814.08326,770,000
Aug 18, 202114.7916.0513.8015.3715.37413,510,000
Aug 17, 202114.5715.3513.5615.0215.02651,610,000
Aug 16, 202115.3515.3513.0713.2713.27382,840,000
Aug 13, 202115.6815.7314.9615.4715.47222,520,000
Aug 12, 202116.2816.3715.5315.8615.86127,840,000
Aug 11, 202117.1817.2315.5716.2316.23214,120,000
Aug 10, 202117.4017.5917.0117.2617.2675,330,000
Aug 09, 202117.0017.8816.7217.2917.2973,260,000
Aug 06, 202117.2517.7516.9317.1017.10135,080,000
Aug 05, 202115.8417.0815.6416.8916.89119,800,000
Aug 04, 202116.0816.5515.5015.6515.65134,400,000
Aug 03, 202116.3816.5315.7216.3616.361,586,200
Aug 02, 202117.0317.1815.9816.3716.372,089,100
Jul 30, 202117.1217.5016.4716.6816.681,569,400
Jul 29, 202118.6819.0916.3116.7416.742,536,900
Jul 28, 202117.7818.6617.7518.5718.571,651,000
Jul 27, 202118.7418.9817.6017.7317.731,078,500
Jul 26, 202118.1418.5817.6218.4818.481,551,400
Jul 23, 202119.2419.4518.1418.2418.241,312,800
Jul 22, 202119.9619.9918.7019.2519.251,062,100
Jul 21, 202119.8720.5219.7119.7819.781,002,000
Jul 20, 202119.2819.9618.8819.6619.661,184,600
Jul 19, 202118.9020.3518.4819.2519.252,083,100
Jul 16, 202120.0020.3519.0319.1619.161,895,100
Jul 15, 202121.2521.6619.1219.6119.613,451,700
Jul 14, 202123.0423.1320.9321.1821.181,790,300
Jul 13, 202124.6324.6922.8022.8722.871,339,500
Jul 12, 202124.8925.0623.8724.9324.93584,300
Jul 09, 202124.8025.2023.8825.0025.00709,100
Jul 08, 202122.4924.4322.2824.4224.421,122,800
Jul 07, 202125.3525.7523.0323.3623.361,735,200
Jul 06, 202126.2727.1924.8125.2925.291,392,900
Jul 02, 202124.7426.6824.4126.5526.552,012,800
Jul 01, 202125.1725.3523.9224.5224.522,032,100
Jun 30, 202124.8525.3223.8025.0525.051,267,700
Jun 29, 202126.2126.3224.5124.6324.631,482,700
Jun 28, 202124.5427.1324.5025.5325.532,243,800
Jun 25, 202125.1325.4424.3024.5624.569,989,500
Jun 24, 202123.9925.3223.9024.9824.981,515,000
Jun 23, 202122.7324.0722.6623.6723.671,264,600
Jun 22, 202123.5023.6422.1122.5422.541,131,000
Jun 21, 202122.9623.9022.4823.2323.231,079,200
Jun 18, 202123.6023.8722.0822.7322.731,403,100
Jun 17, 202123.4524.5022.9123.5623.56993,500
Jun 16, 202122.9324.3222.7123.5323.531,223,100
Jun 15, 202123.0823.5322.2023.0723.071,638,800
Jun 14, 202124.9425.3622.8522.9922.992,111,600
Jun 11, 202125.2026.0024.5824.8124.811,474,600
Jun 10, 202126.7827.1724.5724.8324.831,985,800
Jun 09, 202128.6029.4526.1426.1626.162,643,400
Jun 08, 202128.3329.5027.9228.9928.992,719,600
Jun 07, 202125.5028.1424.8327.6627.662,407,000
Jun 04, 202124.6925.1923.6725.1925.191,656,900
Jun 03, 202124.3325.7523.4624.4224.422,193,500
Jun 02, 202121.9525.7021.4624.4224.428,138,800
Jun 01, 202122.4522.9721.1321.8821.881,345,500
May 28, 202123.5023.5621.7222.1822.181,946,800
May 27, 202121.2023.3420.9223.2823.282,966,300
May 26, 202120.7121.5620.6820.7920.791,592,100
May 25, 202121.1421.6920.4820.7320.731,891,400
May 24, 202122.2622.5420.7221.0321.032,141,100
May 21, 202120.1423.0519.3521.9621.964,153,700
May 20, 202120.8021.1320.0720.2720.272,626,500
May 19, 202119.3520.1818.8220.0220.022,450,500
May 18, 202117.6020.7717.1519.8419.845,608,900
May 17, 202117.5018.0216.7517.8017.802,244,000
May 14, 202116.4318.2216.4117.7217.722,347,400
May 13, 202116.0017.6615.9016.2016.202,990,500
May 12, 202116.7116.8415.6415.8915.892,676,100
May 11, 202115.6417.1915.3816.9016.903,811,700
May 10, 202117.9518.5616.3016.6116.613,344,900
May 07, 202117.7818.6517.0717.4517.454,663,800
May 06, 202120.0620.2317.5017.6617.666,882,000
May 05, 202122.1422.4020.3520.8520.852,847,200
May 04, 202123.0523.3420.2722.1422.146,244,300
May 03, 202125.5726.4223.4023.6323.632,307,900
Apr 30, 202125.7826.7425.1925.5525.551,365,600
Apr 29, 202126.2626.7024.7325.8725.871,493,100
Apr 28, 202126.7627.0825.2026.4626.461,488,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...