Free Trial

Danimer Scientific (DNMR) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free DNMR Stock Alerts
$0.75
0.00 (0.00%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Danimer Scientific Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
+25.46%
3 Month
Performance
-2.82%
6 Month
Performance
-30.00%
Year-To-Date
Performance
-1.87%
1 Year
Performance
-70.82%
Receive DNMR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Danimer Scientific and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

DNMR Stock Chart for Friday, May, 17, 2024

DNMR Chart by TradingView

Danimer Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$0.74$0.75
+1.02%		$0.76$0.74419,847 shs$85.76 million
05/15/2024$0.81$0.74
-8.26%		$0.83$0.74742,025 shs$84.89 million
05/14/2024$0.79$0.81
+2.45%		$0.83$0.791.05 million shs$92.53 million
05/13/2024$0.76$0.79
+4.33%		$0.81$0.77478,400 shs$90.32 million
05/10/2024$0.58$0.76
+31.94%		$0.77$0.73588,103 shs$86.79 million
05/09/2024$0.60$0.58
-3.24%		$0.61$0.56747,704 shs$87.70 million
05/08/2024$0.63$0.60
-5.34%		$0.61$0.561.62 million shs$90.64 million
05/07/2024$0.60$0.63
+4.53%		$0.66$0.611.81 million shs$95.76 million
05/06/2024$0.60$0.60
-0.40%		$0.62$0.601.10 million shs$91.61 million
05/03/2024$0.58$0.60
+5.01%		$0.64$0.571.56 million shs$91.98 million
05/02/2024$0.55$0.58
+4.48%		$0.58$0.54680,139 shs$87.59 million
05/01/2024$0.58$0.55
-5.13%		$0.60$0.521.98 million shs$83.83 million
04/30/2024$0.66$0.58
-11.77%		$0.65$0.581.06 million shs$88.37 million
04/29/2024$0.60$0.66
+8.92%		$0.66$0.61636,279 shs$100.15 million
04/26/2024$0.61$0.60
-1.84%		$0.62$0.59578,028 shs$90.98 million
04/25/2024$0.60$0.61
+0.76%		$0.61$0.58561,188 shs$92.68 million
04/24/2024$0.62$0.60
-2.99%		$0.66$0.59822,517 shs$91.99 million
04/23/2024$0.60$0.62
+3.34%		$0.69$0.592.46 million shs$94.82 million
04/22/2024$0.58$0.60
+3.60%		$0.63$0.56461,241 shs$91.76 million
04/19/2024$0.59$0.58
-2.86%		$0.60$0.57683,029 shs$87.70 million
04/18/2024$0.60$0.59
-0.94%		$0.61$0.59548,851 shs$90.28 million
04/17/2024$0.59$0.60
+2.07%		$0.63$0.59526,224 shs$91.14 million
04/16/2024$0.58$0.59
+0.31%		$0.61$0.56833,392 shs$89.29 million
04/15/2024$0.59$0.58
-0.93%		$0.61$0.582.06 million shs$89.02 million
04/12/2024$0.65$0.59
-9.51%		$0.66$0.582.38 million shs$89.19 million
04/11/2024$0.71$0.65
-8.22%		$0.73$0.631.92 million shs$98.56 million
04/10/2024$0.78$0.71
-9.18%		$0.79$0.701.84 million shs$107.39 million
04/09/2024$0.79$0.78
-1.43%		$0.80$0.721.53 million shs$118.24 million
04/08/2024$0.79$0.79$0.87$0.781.36 million shs$119.95 million
04/05/2024$0.80$0.80
-0.93%		$0.82$0.77705,679 shs$108.16 million
04/04/2024$0.80$0.80
+0.94%		$0.88$0.80806,601 shs$109.18 million
04/03/2024$0.80$0.80$0.86$0.78896,280 shs$108.16 million
04/02/2024$0.79$0.80
+0.95%		$0.81$0.75818,021 shs$108.16 million
04/01/2024$0.82$0.79
-3.67%		$0.89$0.761.29 million shs$107.14 million
03/29/2024$0.82$0.82$0.87$0.80807,379 shs$111.22 million
03/28/2024$0.84$0.82
-2.24%		$0.87$0.80768,564 shs$111.22 million
03/27/2024$0.77$0.84
+8.78%		$0.89$0.771.22 million shs$113.78 million
03/26/2024$0.81$0.77
-4.65%		$0.84$0.77817,977 shs$104.59 million
03/25/2024$0.86$0.81
-5.70%		$0.89$0.771.32 million shs$109.69 million
03/22/2024$0.90$0.85
-5.44%		$0.89$0.84782,271 shs$115.31 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/21/2024$1.00$0.90
-10.15%		$1.09$0.892.17 million shs$121.94 million
03/20/2024$0.99$1.00
+1.14%		$1.01$0.91884,264 shs$135.71 million
03/19/2024$0.83$0.99
+19.55%		$1.00$0.801.28 million shs$134.18 million
03/18/2024$1.01$0.83
-18.52%		$1.00$0.801.19 million shs$112.24 million
03/15/2024$1.03$1.00
-2.55%		$1.07$0.941.64 million shs$136.22 million
03/14/2024$1.18$1.03
-12.74%		$1.16$1.011.31 million shs$139.80 million
03/13/2024$1.25$1.18
-5.42%		$1.31$1.17635,508 shs$160.20 million
03/12/2024$1.28$1.25
-2.35%		$1.28$1.151.16 million shs$169.38 million
03/11/2024$1.25$1.28
+1.80%		$1.36$1.151.37 million shs$173.47 million
03/08/2024$1.27$1.25
-1.77%		$1.37$1.171.39 million shs$169.90 million
03/07/2024$1.17$1.27
+8.65%		$1.38$1.172.32 million shs$172.96 million
03/06/2024$1.03$1.17
+13.87%		$1.19$1.001.42 million shs$159.18 million
03/05/2024$1.07$1.03
-3.52%		$1.07$1.011.08 million shs$139.80 million
03/04/2024$0.95$1.07
+11.81%		$1.10$0.951.37 million shs$144.90 million
03/01/2024$1.00$0.96
-4.12%		$1.02$0.95646,111 shs$130.61 million
02/29/2024$0.93$1.00
+7.66%		$1.01$0.931.00 million shs$136.22 million
02/28/2024$0.96$0.93
-3.13%		$0.98$0.89849,324 shs$126.53 million
02/27/2024$0.90$0.96
+6.22%		$0.97$0.881.18 million shs$130.61 million
02/26/2024$0.80$0.90
+12.62%		$0.92$0.811.43 million shs$122.96 million
02/23/2024$0.85$0.80
-5.31%		$0.85$0.78632,955 shs$109.18 million
02/22/2024$0.82$0.85
+3.20%		$0.89$0.761.13 million shs$115.31 million
02/21/2024$0.74$0.82
+10.89%		$0.83$0.751.04 million shs$111.73 million
02/20/2024$0.77$0.74
-4.13%		$0.81$0.721.31 million shs$100.76 million
02/19/2024$0.77$0.77$0.89$0.761.50 million shs$105.10 million
02/16/2024$0.88$0.77
-12.39%		$0.89$0.761.50 million shs$104.59 million

Related Companies:
This page (NYSE:DNMR) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing