Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Danimer Scientific Inc (NY: DNMR )

0.8074 -0.0411 (-4.84%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.980	2.020	1.910	1.950	1,055,236	-0.02(-1.02%)
Aug 30, 2023	2.070	2.100	1.960	1.970	834,025	-0.10(-4.83%)
Aug 29, 2023	2.070	2.130	2.020	2.070	1,083,110	-0.02(-0.96%)
Aug 28, 2023	2.040	2.120	2.020	2.090	486,281	+0.06(+2.96%)
Aug 25, 2023	2.050	2.100	1.970	2.030	1,212,162	+0.00(+0.00%)
Aug 24, 2023	2.200	2.200	2.010	2.030	809,520	-0.09(-4.25%)
Aug 23, 2023	2.050	2.150	2.040	2.120	910,808	+0.07(+3.41%)
Aug 22, 2023	2.140	2.160	2.013	2.050	1,399,545	-0.03(-1.44%)
Aug 21, 2023	2.080	2.100	2.015	2.080	590,391	+0.02(+0.97%)
Aug 18, 2023	1.900	2.090	1.900	2.060	699,623	+0.13(+6.74%)
Aug 17, 2023	2.010	2.040	1.930	1.930	1,373,426	-0.05(-2.53%)
Aug 16, 2023	2.030	2.110	1.980	1.980	1,533,083	-0.02(-1.00%)
Aug 15, 2023	2.180	2.185	1.980	2.000	1,473,095	-0.21(-9.50%)
Aug 14, 2023	2.120	2.255	2.070	2.210	1,005,235	+0.07(+3.27%)
Aug 11, 2023	2.170	2.170	2.100	2.140	764,064	-0.02(-0.93%)
Aug 10, 2023	2.360	2.360	2.110	2.160	1,203,539	-0.17(-7.30%)
Aug 09, 2023	2.480	2.500	2.240	2.330	1,744,597	-0.17(-6.80%)
Aug 08, 2023	2.490	2.540	2.370	2.500	636,298	+0.01(+0.40%)
Aug 07, 2023	2.650	2.650	2.450	2.490	665,752	-0.14(-5.32%)
Aug 04, 2023	2.650	2.710	2.500	2.630	779,666	+0.02(+0.77%)
Aug 03, 2023	2.460	2.720	2.430	2.610	642,658	+0.15(+6.10%)
Aug 02, 2023	2.500	2.579	2.430	2.460	706,014	-0.08(-3.15%)
Aug 01, 2023	2.770	2.775	2.530	2.540	1,157,735	-0.27(-9.61%)
Jul 31, 2023	2.770	2.830	2.751	2.810	1,588,346	+0.07(+2.55%)
Jul 28, 2023	2.800	2.810	2.710	2.740	465,310	-0.01(-0.36%)
Jul 27, 2023	2.920	2.920	2.735	2.750	782,126	-0.13(-4.51%)
Jul 26, 2023	2.770	2.909	2.760	2.880	502,702	+0.07(+2.49%)
Jul 25, 2023	2.790	2.860	2.770	2.810	622,903	+0.03(+1.08%)
Jul 24, 2023	2.890	2.890	2.675	2.780	729,011	-0.10(-3.47%)
Jul 21, 2023	2.920	3.000	2.832	2.880	804,236	-0.01(-0.35%)
Jul 20, 2023	2.900	3.000	2.750	2.890	845,058	-0.04(-1.37%)
Jul 19, 2023	2.870	3.000	2.869	2.930	1,012,229	+0.08(+2.81%)
Jul 18, 2023	2.750	2.870	2.710	2.850	728,700	+0.08(+2.89%)
Jul 17, 2023	2.700	2.845	2.680	2.770	694,272	+0.06(+2.21%)
Jul 14, 2023	2.910	2.930	2.625	2.710	1,040,462	-0.21(-7.19%)
Jul 13, 2023	2.880	3.020	2.850	2.920	1,019,459	+0.06(+2.10%)
Jul 12, 2023	2.910	2.950	2.790	2.860	1,107,045	+0.02(+0.70%)
Jul 11, 2023	2.720	2.890	2.710	2.840	1,281,928	+0.11(+4.03%)
Jul 10, 2023	2.420	2.730	2.390	2.730	1,108,636	+0.31(+12.81%)
Jul 07, 2023	2.230	2.480	2.215	2.420	865,829	+0.20(+9.01%)
Jul 06, 2023	2.340	2.355	2.190	2.220	1,410,000	-0.15(-6.33%)
Jul 05, 2023	2.400	2.440	2.345	2.370	553,204	-0.08(-3.27%)
Jul 03, 2023	2.400	2.490	2.400	2.450	406,579	+0.07(+2.94%)
Jun 30, 2023	2.460	2.549	2.380	2.380	489,442	-0.02(-0.83%)
Jun 29, 2023	2.450	2.550	2.380	2.400	1,001,154	-0.06(-2.44%)
Jun 28, 2023	2.300	2.480	2.275	2.460	904,303	+0.15(+6.49%)
Jun 27, 2023	2.290	2.370	2.235	2.310	777,746	+0.05(+2.21%)
Jun 26, 2023	2.330	2.390	2.250	2.260	1,229,414	-0.12(-5.04%)
Jun 23, 2023	2.570	2.570	2.315	2.380	2,362,815	-0.18(-7.03%)
Jun 22, 2023	2.660	2.660	2.550	2.560	709,976	-0.03(-1.16%)
Jun 21, 2023	2.840	2.870	2.580	2.590	1,262,879	-0.28(-9.76%)
Jun 20, 2023	2.880	2.890	2.730	2.870	1,057,774	-0.03(-1.03%)
Jun 16, 2023	3.030	3.030	2.890	2.900	895,614	-0.10(-3.33%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Danimer Scientific Inc (NY: DNMR )

Historical Prices