Danimer Scientific, Inc. DNMR
0.35 USD 0.00 (+0.00%)
Regular-session close
0.325 Day range 1.13
2.45 52-week range 73.60
- YTD
- -83.33%
- 1 year
- -91.53%
DNMR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 1.13 | 1.13 | 0.33 | 0.35 | -0.78 | -69.03% | 218,938 |
| Mar 17, 2025 | 1.08 | 1.25 | 0.76 | 1.13 | -0.07 | -5.83% | 17,340 |
| Mar 14, 2025 | 1.20 | 1.25 | 1.14 | 1.20 | -0.04 | -3.23% | 10,094 |
| Mar 13, 2025 | 1.18 | 1.25 | 1.15 | 1.24 | +0.07 | +5.98% | 3,770 |
| Mar 12, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | -0.07 | -5.65% | 5,646 |
| Mar 11, 2025 | 1.11 | 1.25 | 1.11 | 1.24 | +0.13 | +11.71% | 18,130 |
| Mar 10, 2025 | 1.16 | 1.21 | 1.11 | 1.11 | -0.02 | -1.77% | 13,953 |
| Mar 7, 2025 | 1.25 | 1.38 | 1.13 | 1.13 | -0.17 | -13.08% | 20,100 |
| Mar 6, 2025 | 1.30 | 1.43 | 1.20 | 1.30 | -0.01 | -0.76% | 10,864 |
| Mar 5, 2025 | 1.20 | 1.52 | 1.16 | 1.31 | +0.11 | +9.17% | 7,496 |
| Mar 4, 2025 | 1.20 | 1.38 | 1.17 | 1.20 | 0.00 | 0.00% | 8,497 |
| Mar 3, 2025 | 1.38 | 1.52 | 1.18 | 1.20 | +0.02 | +1.69% | 4,799 |
| Feb 28, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | -0.01 | -0.84% | 5,207 |
| Feb 27, 2025 | 1.17 | 1.22 | 1.14 | 1.19 | -0.06 | -4.80% | 13,685 |
| Feb 26, 2025 | 1.25 | 1.50 | 1.15 | 1.25 | +0.08 | +6.84% | 20,846 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | -0.03 | -2.50% | 3,871 |
| Feb 24, 2025 | 1.22 | 1.22 | 1.13 | 1.20 | -0.02 | -1.64% | 14,842 |
| Feb 21, 2025 | 1.13 | 1.27 | 1.13 | 1.22 | +0.04 | +3.39% | 4,134 |
| Feb 20, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | -0.02 | -1.67% | 9,271 |
| Feb 19, 2025 | 1.18 | 1.30 | 1.18 | 1.20 | -0.06 | -4.76% | 6,916 |
| Feb 18, 2025 | 1.26 | 1.32 | 1.16 | 1.26 | +0.08 | +6.78% | 11,172 |
| Feb 14, 2025 | 1.15 | 1.29 | 1.15 | 1.18 | -0.02 | -1.67% | 14,682 |
| Feb 13, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | -0.11 | -8.40% | 3,872 |
| Feb 12, 2025 | 1.25 | 1.31 | 1.12 | 1.31 | +0.06 | +4.80% | 6,882 |
| Feb 11, 2025 | 1.21 | 1.33 | 1.12 | 1.25 | +0.11 | +9.65% | 32,374 |
| Feb 10, 2025 | 1.00 | 1.33 | 1.00 | 1.14 | +0.13 | +12.87% | 38,661 |
| Feb 7, 2025 | 1.25 | 1.26 | 1.01 | 1.01 | -0.17 | -14.41% | 29,745 |
| Feb 6, 2025 | 1.35 | 1.51 | 1.01 | 1.18 | -0.30 | -20.27% | 33,172 |
| Feb 5, 2025 | 1.50 | 1.50 | 1.37 | 1.48 | +0.07 | +4.96% | 9,518 |
| Feb 4, 2025 | 1.47 | 1.47 | 1.35 | 1.41 | -0.09 | -6.00% | 32,114 |
| Feb 3, 2025 | 1.60 | 1.63 | 1.50 | 1.50 | -0.13 | -7.98% | 8,074 |
| Jan 31, 2025 | 1.55 | 1.65 | 1.51 | 1.63 | +0.12 | +7.95% | 4,368 |
| Jan 30, 2025 | 1.73 | 1.73 | 1.48 | 1.51 | -0.01 | -0.66% | 16,437 |
| Jan 29, 2025 | 1.50 | 1.69 | 1.45 | 1.52 | -0.14 | -8.43% | 10,535 |
| Jan 28, 2025 | 1.68 | 1.68 | 1.45 | 1.66 | +0.01 | +0.61% | 17,633 |
| Jan 27, 2025 | 1.80 | 1.80 | 1.60 | 1.65 | -0.10 | -5.71% | 7,789 |
| Jan 24, 2025 | 1.66 | 1.85 | 1.58 | 1.75 | +0.05 | +2.94% | 20,598 |
| Jan 23, 2025 | 1.70 | 1.85 | 1.66 | 1.70 | -0.15 | -8.11% | 24,280 |
| Jan 22, 2025 | 1.72 | 1.85 | 1.66 | 1.85 | +0.13 | +7.56% | 37,296 |
| Jan 21, 2025 | 1.55 | 1.80 | 1.53 | 1.72 | +0.17 | +10.97% | 28,751 |
| Jan 17, 2025 | 1.55 | 1.65 | 1.52 | 1.55 | -0.13 | -7.74% | 8,857 |
| Jan 16, 2025 | 1.60 | 1.68 | 1.52 | 1.68 | +0.08 | +5.00% | 18,794 |
| Jan 15, 2025 | 1.65 | 1.65 | 1.52 | 1.60 | +0.07 | +4.58% | 44,872 |
| Jan 14, 2025 | 1.57 | 1.70 | 1.53 | 1.53 | -0.13 | -7.83% | 24,906 |
| Jan 13, 2025 | 1.65 | 1.77 | 1.55 | 1.66 | +0.06 | +3.75% | 40,634 |
| Jan 10, 2025 | 1.55 | 1.68 | 1.50 | 1.60 | -0.11 | -6.43% | 16,619 |
| Jan 8, 2025 | 1.53 | 1.80 | 1.53 | 1.71 | +0.16 | +10.32% | 49,034 |
| Jan 7, 2025 | 1.60 | 1.70 | 1.48 | 1.55 | -0.10 | -6.06% | 26,330 |
| Jan 6, 2025 | 1.85 | 2.07 | 1.27 | 1.65 | -0.14 | -7.82% | 165,267 |
| Jan 3, 2025 | 2.19 | 2.70 | 1.76 | 1.79 | -0.41 | -18.64% | 160,289 |
| Jan 2, 2025 | 2.16 | 2.27 | 1.71 | 2.20 | +0.10 | +4.76% | 121,698 |
| Dec 31, 2024 | 3.87 | 3.89 | 1.81 | 2.10 | -2.03 | -49.15% | 461,857 |
| Dec 30, 2024 | 4.72 | 4.74 | 3.97 | 4.13 | -0.59 | -12.50% | 211,629 |
| Dec 27, 2024 | 4.43 | 6.20 | 4.40 | 4.72 | +0.36 | +8.26% | 434,951 |
| Dec 26, 2024 | 3.23 | 4.61 | 3.10 | 4.36 | +1.13 | +34.98% | 248,786 |
| Dec 24, 2024 | 3.64 | 3.64 | 3.10 | 3.23 | -0.58 | -15.22% | 123,456 |
| Dec 23, 2024 | 3.05 | 3.89 | 2.95 | 3.81 | +0.76 | +24.92% | 186,484 |
| Dec 20, 2024 | 2.59 | 3.76 | 2.59 | 3.05 | +0.51 | +20.08% | 561,056 |
| Dec 19, 2024 | 3.00 | 3.00 | 2.45 | 2.54 | -0.34 | -11.81% | 201,439 |
| Dec 18, 2024 | 3.81 | 3.93 | 2.83 | 2.88 | -0.88 | -23.40% | 204,616 |
60 days, newest first. Daily bars as drawn on the DNMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.