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 )

0.7898 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	38.87	40.00	36.20	38.13	2,451,900	-0.78(-2.00%)
Feb 25, 2021	41.81	43.44	37.74	38.91	2,281,460	-2.59(-6.24%)
Feb 24, 2021	43.00	43.92	40.44	41.50	1,800,450	-0.29(-0.69%)
Feb 23, 2021	42.85	45.26	38.00	41.79	3,970,635	-4.47(-9.66%)
Feb 22, 2021	47.28	49.17	45.64	46.26	1,540,975	-3.10(-6.28%)
Feb 19, 2021	45.50	49.79	44.56	49.36	3,119,400	+5.49(+12.51%)
Feb 18, 2021	44.00	45.34	43.10	43.87	2,564,109	-2.16(-4.69%)
Feb 17, 2021	47.66	48.73	43.66	46.03	6,276,507	-6.95(-13.12%)
Feb 16, 2021	58.00	58.20	52.02	52.98	1,833,215	-4.83(-8.35%)
Feb 12, 2021	58.00	60.65	56.28	57.81	1,022,100	-1.75(-2.94%)
Feb 11, 2021	64.00	64.56	55.60	59.56	2,359,776	-4.73(-7.36%)
Feb 10, 2021	64.00	66.30	58.01	64.29	2,231,515	+2.89(+4.71%)
Feb 09, 2021	56.99	61.75	54.74	61.40	1,733,110	+5.61(+10.06%)
Feb 08, 2021	58.20	62.54	54.65	55.79	2,373,098	-0.80(-1.41%)
Feb 05, 2021	50.00	57.76	48.01	56.59	2,616,200	+7.83(+16.06%)
Feb 04, 2021	46.70	50.56	45.50	48.76	1,657,912	+2.94(+6.42%)
Feb 03, 2021	44.60	46.97	43.64	45.82	1,009,499	+1.89(+4.30%)
Feb 02, 2021	43.64	44.60	42.32	43.93	1,103,604	+0.93(+2.16%)
Feb 01, 2021	46.26	46.48	42.01	43.00	1,626,071	+0.50(+1.18%)
Jan 29, 2021	46.36	48.45	41.41	42.50	3,331,800	-6.01(-12.39%)
Jan 28, 2021	50.00	50.50	45.10	48.51	2,833,389	-1.49(-2.98%)
Jan 27, 2021	47.04	50.14	45.50	50.00	3,223,519	+2.00(+4.17%)
Jan 26, 2021	42.94	49.34	41.07	48.00	3,180,865	+5.44(+12.78%)
Jan 25, 2021	43.77	45.59	40.00	42.56	3,499,825	+3.17(+8.05%)
Jan 22, 2021	38.50	41.41	38.01	39.39	4,737,700	+1.43(+3.77%)
Jan 21, 2021	37.25	39.87	36.12	37.96	4,333,470	+3.61(+10.51%)
Jan 20, 2021	31.43	36.37	30.70	34.35	3,445,325	+4.56(+15.31%)
Jan 19, 2021	29.91	31.67	29.16	29.79	2,087,911	+1.70(+6.05%)
Jan 15, 2021	27.40	29.20	27.27	28.09	1,434,900	+0.34(+1.23%)
Jan 14, 2021	26.00	29.85	25.96	27.75	3,048,078	+2.24(+8.78%)
Jan 13, 2021	25.26	26.15	24.87	25.51	1,763,995	+0.38(+1.51%)
Jan 12, 2021	25.67	26.25	24.65	25.13	1,480,607	+0.09(+0.36%)
Jan 11, 2021	25.82	26.00	24.75	25.04	874,010	-0.72(-2.80%)
Jan 08, 2021	27.00	27.74	25.27	25.76	2,468,100	-0.23(-0.88%)
Jan 07, 2021	26.20	26.73	25.51	25.99	2,271,770	+1.02(+4.08%)
Jan 06, 2021	24.49	26.92	23.58	24.97	3,223,857	+2.21(+9.71%)
Jan 05, 2021	21.51	22.76	20.94	22.76	1,568,598	+0.35(+1.56%)
Jan 04, 2021	24.80	24.80	20.22	22.41	2,179,474	-1.10(-4.68%)
Dec 31, 2020		23.51	23.51	23.51	6,089,659	-0.29(-1.22%)

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