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 )

0.7578 +0.0066 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	0.7590	0.7752	0.7250	0.7578	588,455	+0.01(+0.88%)
May 09, 2024	0.7989	0.8142	0.7500	0.7512	560,850	-0.04(-4.89%)
May 08, 2024	0.8000	0.8200	0.7530	0.7898	1,211,746	-0.03(-3.68%)
May 07, 2024	0.8100	0.8774	0.8100	0.8200	1,355,281	+0.02(+2.00%)
May 06, 2024	0.8154	0.8272	0.8000	0.8039	821,611	-0.00(-0.15%)
May 03, 2024	0.7820	0.8496	0.7607	0.8051	1,173,173	+0.04(+5.01%)
May 02, 2024	0.7622	0.7691	0.7172	0.7667	530,871	+0.03(+3.95%)
May 01, 2024	0.7800	0.7996	0.6872	0.7376	1,483,035	-0.01(-1.65%)
Apr 30, 2024	0.8671	0.8672	0.7500	0.7500	795,698	-0.13(-14.45%)
Apr 29, 2024	0.8200	0.8767	0.8199	0.8767	481,828	+0.07(+8.92%)
Apr 26, 2024	0.8242	0.8310	0.7810	0.8049	433,528	-0.01(-0.79%)
Apr 25, 2024	0.7959	0.8198	0.7705	0.8113	425,040	+0.00(+0.48%)
Apr 24, 2024	0.8360	0.8785	0.7800	0.8074	617,396	-0.04(-4.84%)
Apr 23, 2024	0.8013	0.9250	0.7811	0.8485	1,843,779	+0.05(+5.84%)
Apr 22, 2024	0.7850	0.8397	0.7418	0.8017	345,944	+0.03(+3.41%)
Apr 19, 2024	0.7900	0.8078	0.7540	0.7753	512,288	-0.02(-2.23%)
Apr 18, 2024	0.8100	0.8195	0.7800	0.7930	411,638	-0.01(-0.70%)
Apr 17, 2024	0.8080	0.8390	0.7816	0.7986	394,881	+0.02(+2.18%)
Apr 16, 2024	0.7950	0.8199	0.7500	0.7816	628,851	+0.00(+0.31%)
Apr 15, 2024	0.8180	0.8199	0.7700	0.7792	1,550,803	-0.01(-0.93%)
Apr 12, 2024	0.8800	0.8800	0.7751	0.7865	1,781,966	-0.08(-8.83%)
Apr 11, 2024	0.9600	0.9749	0.8446	0.8627	1,446,157	-0.08(-8.19%)
Apr 10, 2024	0.9900	1.050	0.9301	0.9397	1,383,610	-0.09(-8.77%)
Apr 09, 2024	1.040	1.060	0.9600	1.030	1,150,432	-0.02(-1.90%)
Apr 08, 2024	1.050	1.160	1.040	1.050	1,023,878	+0.00(+0.00%)
Apr 05, 2024	1.090	1.099	1.030	1.050	529,665	-0.02(-1.87%)
Apr 04, 2024	1.100	1.170	1.060	1.070	606,642	+0.01(+0.94%)
Apr 03, 2024	1.080	1.140	1.040	1.060	672,220	+0.00(+0.00%)
Apr 02, 2024	1.020	1.080	1.000	1.060	615,044	+0.01(+0.95%)

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