Danimer Scientific Inc. (DNMR)
0.21
-0.14 (-40.00%)
At close: Mar 18, 2025, 3:58 PM
DNMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 128,418 |
| Mar 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 128,418 |
| Mar 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 128,418 |
| Mar 18, 2025 | 1.13 | 1.13 | 0.32 | 0.35 | -0.78 | -69.03% | 218,938 |
| Mar 17, 2025 | 1.08 | 1.25 | 0.76 | 1.13 | -0.07 | -5.83% | 17,339 |
| Mar 14, 2025 | 1.20 | 1.25 | 1.14 | 1.20 | -0.04 | -3.23% | 10,100 |
| Mar 13, 2025 | 1.18 | 1.25 | 1.15 | 1.24 | 0.07 | 5.98% | 3,800 |
| Mar 12, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | -0.07 | -5.65% | 5,600 |
| Mar 11, 2025 | 1.11 | 1.25 | 1.11 | 1.24 | 0.13 | 11.71% | 18,100 |
| Mar 10, 2025 | 1.16 | 1.21 | 1.11 | 1.11 | -0.02 | -1.77% | 13,900 |
| Mar 7, 2025 | 1.25 | 1.38 | 1.13 | 1.13 | -0.16 | -12.40% | 20,100 |
| Mar 6, 2025 | 1.30 | 1.43 | 1.20 | 1.29 | -0.02 | -1.53% | 10,900 |
| Mar 5, 2025 | 1.20 | 1.52 | 1.16 | 1.31 | 0.11 | 9.17% | 7,500 |
| Mar 4, 2025 | 1.20 | 1.38 | 1.17 | 1.20 | 0.00 | 0.00% | 8,500 |
| Mar 3, 2025 | 1.38 | 1.52 | 1.18 | 1.20 | 0.02 | 1.69% | 4,800 |
| Feb 28, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | -0.01 | -0.84% | 5,200 |
| Feb 27, 2025 | 1.17 | 1.22 | 1.14 | 1.19 | -0.06 | -4.80% | 13,700 |
| Feb 26, 2025 | 1.25 | 1.50 | 1.15 | 1.25 | 0.08 | 6.84% | 20,800 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | -0.03 | -2.50% | 3,900 |
| Feb 24, 2025 | 1.22 | 1.22 | 1.13 | 1.20 | -0.02 | -1.64% | 14,800 |
| Feb 21, 2025 | 1.13 | 1.27 | 1.13 | 1.22 | 0.04 | 3.39% | 4,100 |
| Feb 20, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | -0.02 | -1.67% | 9,300 |
| Feb 19, 2025 | 1.18 | 1.30 | 1.18 | 1.20 | -0.06 | -4.76% | 6,900 |
| Feb 18, 2025 | 1.26 | 1.32 | 1.16 | 1.26 | 0.08 | 6.78% | 11,200 |
| Feb 14, 2025 | 1.15 | 1.29 | 1.15 | 1.18 | -0.02 | -1.67% | 14,700 |
| Feb 13, 2025 | 1.29 | 1.29 | 1.17 | 1.20 | -0.11 | -8.40% | 3,900 |
| Feb 12, 2025 | 1.25 | 1.31 | 1.12 | 1.31 | 0.06 | 4.80% | 6,900 |
| Feb 11, 2025 | 1.21 | 1.33 | 1.12 | 1.25 | 0.11 | 9.65% | 32,400 |
| Feb 10, 2025 | 1.00 | 1.33 | 1.00 | 1.14 | 0.13 | 12.87% | 38,660 |
| Feb 7, 2025 | 1.25 | 1.26 | 1.01 | 1.01 | -0.17 | -14.41% | 29,557 |
| 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% | 32,095 |
| Feb 3, 2025 | 1.60 | 1.63 | 1.50 | 1.50 | -0.12 | -7.41% | 8,074 |
| Jan 31, 2025 | 1.55 | 1.65 | 1.51 | 1.62 | 0.11 | 7.28% | 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% | 9,434 |
| Jan 28, 2025 | 1.68 | 1.68 | 1.45 | 1.66 | 0.01 | 0.61% | 211,629 |
| 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% | 211,629 |
| Jan 23, 2025 | 1.70 | 1.85 | 1.66 | 1.70 | -0.15 | -8.11% | 211,629 |
| Jan 22, 2025 | 1.72 | 1.85 | 1.66 | 1.85 | 0.13 | 7.56% | 211,629 |
| Jan 21, 2025 | 1.55 | 1.80 | 1.53 | 1.72 | 0.17 | 10.97% | 211,629 |
| Jan 17, 2025 | 1.55 | 1.65 | 1.52 | 1.55 | -0.13 | -7.74% | 211,629 |
| Jan 16, 2025 | 1.60 | 1.68 | 1.52 | 1.68 | 0.08 | 5.00% | 211,629 |
| Jan 15, 2025 | 1.65 | 1.65 | 1.52 | 1.60 | 0.07 | 4.58% | 211,629 |
| Jan 14, 2025 | 1.57 | 1.70 | 1.53 | 1.53 | -0.13 | -7.83% | 211,629 |
| Jan 13, 2025 | 1.65 | 1.77 | 1.55 | 1.66 | 0.06 | 3.75% | 211,629 |
| 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% | 211,629 |