Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danimer Scientific Inc (NY: DNMR )

0.8049 -0.0064 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.110 1.160 1.070 1.090 605,534 -0.04(-3.54%)
Mar 27, 2024 1.050 1.190 1.040 1.130 913,052 +0.10(+9.71%)
Mar 26, 2024 1.090 1.130 1.020 1.030 613,492 -0.05(-4.63%)
Mar 25, 2024 1.180 1.190 1.020 1.080 994,769 -0.06(-5.26%)
Mar 22, 2024 1.190 1.190 1.120 1.140 587,843 -0.06(-5.00%)
Mar 21, 2024 1.220 1.450 1.190 1.200 1,627,417 -0.13(-9.77%)
Mar 20, 2024 1.290 1.340 1.210 1.330 664,048 +0.00(+0.00%)
Mar 19, 2024 1.100 1.330 1.070 1.330 961,321 +0.23(+20.91%)
Mar 18, 2024 1.320 1.336 1.060 1.100 890,918 -0.25(-18.52%)
Mar 15, 2024 1.360 1.420 1.250 1.350 1,229,430 -0.02(-1.46%)
Mar 14, 2024 1.540 1.540 1.340 1.370 987,511 -0.20(-12.74%)
Mar 13, 2024 1.630 1.740 1.555 1.570 494,083 -0.09(-5.42%)
Mar 12, 2024 1.700 1.700 1.530 1.660 873,280 -0.04(-2.35%)
Mar 11, 2024 1.630 1.810 1.540 1.700 1,033,398 +0.03(+1.80%)
Mar 08, 2024 1.720 1.820 1.560 1.670 1,049,866 -0.03(-1.76%)
Mar 07, 2024 1.700 1.840 1.560 1.700 1,740,766 +0.14(+8.97%)
Mar 06, 2024 1.430 1.580 1.330 1.560 1,073,001 +0.19(+13.87%)
Mar 05, 2024 1.390 1.429 1.340 1.370 812,116 -0.05(-3.52%)
Mar 04, 2024 1.280 1.460 1.260 1.420 1,029,067 +0.15(+11.81%)
Mar 01, 2024 1.350 1.360 1.270 1.270 484,799 -0.07(-5.22%)
Feb 29, 2024 1.240 1.340 1.240 1.340 750,909 +0.10(+8.06%)
Feb 28, 2024 1.300 1.305 1.190 1.240 641,707 -0.04(-3.13%)
Feb 27, 2024 1.230 1.290 1.170 1.280 888,315 +0.07(+5.79%)
Feb 26, 2024 1.070 1.230 1.070 1.210 1,072,291 +0.14(+13.08%)
Feb 23, 2024 1.120 1.130 1.040 1.070 474,919 -0.07(-6.14%)
Feb 22, 2024 1.120 1.180 1.010 1.140 845,207 +0.04(+3.64%)
Feb 21, 2024 0.9800 1.100 0.9825 1.100 776,884 +0.11(+11.39%)
Feb 20, 2024 1.060 1.079 0.9600 0.9875 984,219 -0.04(-4.13%)
Feb 16, 2024 1.150 1.180 1.010 1.030 1,123,032 -0.14(-11.97%)
Feb 15, 2024 0.9651 1.200 0.9651 1.170 1,604,747 +0.17(+17.42%)
Feb 14, 2024 0.8600 1.010 0.8580 0.9964 2,125,023 +0.14(+15.93%)
Feb 13, 2024 0.8731 0.9146 0.8419 0.8595 741,609 -0.07(-7.13%)
Feb 12, 2024 0.8500 0.9497 0.8500 0.9255 785,085 +0.03(+2.83%)
Feb 09, 2024 0.7400 0.9700 0.7400 0.9000 1,761,564 +0.14(+18.42%)
Feb 08, 2024 0.6377 0.7701 0.6311 0.7600 1,197,812 +0.10(+15.17%)
Feb 07, 2024 0.6497 0.6608 0.6200 0.6599 539,551 +0.01(+1.52%)
Feb 06, 2024 0.6000 0.6500 0.6000 0.6500 652,036 +0.04(+6.56%)
Feb 05, 2024 0.6878 0.6878 0.6100 0.6100 1,116,482 -0.08(-11.38%)
Feb 02, 2024 0.6500 0.7100 0.6200 0.6883 856,968 +0.04(+6.01%)
Feb 01, 2024 0.6450 0.6920 0.6300 0.6493 660,690 +0.01(+1.77%)
Jan 31, 2024 0.6458 0.6600 0.6300 0.6380 614,067 -0.01(-1.85%)
Jan 30, 2024 0.6582 0.6688 0.6266 0.6500 779,375 -0.00(-0.75%)
Jan 29, 2024 0.6875 0.6960 0.6450 0.6549 1,467,167 -0.03(-4.06%)
Jan 26, 2024 0.7000 0.7100 0.6800 0.6826 560,248 -0.01(-0.73%)
Jan 25, 2024 0.7200 0.7800 0.6825 0.6876 971,538 -0.04(-5.77%)
Jan 24, 2024 0.7300 0.7845 0.7260 0.7297 1,353,891 +0.01(+1.81%)
Jan 23, 2024 0.7300 0.7284 0.7100 0.7167 555,150 -0.00(-0.46%)
Jan 22, 2024 0.7261 0.7890 0.7011 0.7200 1,437,195 +0.00(+0.61%)
Jan 19, 2024 0.7047 0.7270 0.6182 0.7156 2,432,570 +0.01(+0.97%)
Jan 18, 2024 0.7400 0.7501 0.6900 0.7087 935,052 -0.01(-1.23%)
Jan 17, 2024 0.7600 0.7799 0.6760 0.7175 1,575,875 -0.06(-7.32%)
Jan 16, 2024 0.8600 0.8700 0.7711 0.7742 1,186,942 -0.06(-7.23%)
Jan 12, 2024 0.8900 0.9165 0.8301 0.8345 821,526 -0.05(-5.60%)
Jan 11, 2024 0.9100 0.9290 0.8800 0.8840 958,104 -0.04(-3.92%)
Jan 10, 2024 0.9561 0.9561 0.8919 0.9201 1,483,142 -0.00(-0.40%)
Jan 09, 2024 0.9800 0.9903 0.9238 0.9238 929,611 -0.09(-8.53%)
Jan 08, 2024 0.9300 1.030 0.9175 1.010 1,420,713 +0.07(+7.16%)
Jan 05, 2024 0.9100 0.9895 0.9000 0.9425 1,348,459 +0.02(+2.22%)
Jan 04, 2024 0.9604 0.9704 0.9100 0.9220 2,408,277 -0.01(-1.07%)
Jan 03, 2024 1.020 1.025 0.9300 0.9320 2,651,989 -0.11(-10.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.