Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Danimer Scientific, Inc. (DNMR)

Compare
0.3500
0.0000
(0.00%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.35000.35000.35000.35000.3500-
Apr 3, 20250.35000.35000.35000.35000.3500-
Apr 2, 20250.35000.35000.35000.35000.3500-
Apr 1, 20250.35000.35000.35000.35000.3500-
Mar 31, 20250.35000.35000.35000.35000.3500-
Mar 28, 20250.35000.35000.35000.35000.3500-
Mar 27, 20250.35000.35000.35000.35000.3500-
Mar 26, 20250.35000.35000.35000.35000.3500-
Mar 25, 20250.35000.35000.35000.35000.3500-
Mar 24, 20250.35000.35000.35000.35000.3500-
Mar 21, 20250.35000.35000.35000.35000.3500-
Mar 20, 20250.35000.35000.35000.35000.3500-
Mar 19, 20250.35000.35000.35000.35000.3500-
Mar 18, 20251.13001.13000.32500.35000.3500218,938
Mar 17, 20251.08001.25000.76001.13001.130017,339
Mar 14, 20251.20001.25001.14001.20001.200010,094
Mar 13, 20251.18001.25001.15001.24001.24003,770
Mar 12, 20251.23001.23001.15001.17251.17255,645
Mar 11, 20251.11001.25001.11001.24001.240018,107
Mar 10, 20251.16001.21001.11001.11001.110013,925
Mar 7, 20251.25001.38001.13001.13001.130020,100
Mar 6, 20251.30001.43001.20001.29501.295010,864
Mar 5, 20251.20001.52001.16001.31001.31007,486
Mar 4, 20251.20001.38001.17001.20001.20008,496
Mar 3, 20251.38001.52001.18001.20001.20004,799
Feb 28, 20251.19001.22001.18001.18001.18005,207
Feb 27, 20251.17001.22001.14001.19001.190013,685
Feb 26, 20251.25001.50001.15251.25001.250020,846
Feb 25, 20251.18601.19101.15001.17001.17003,871
Feb 24, 20251.22001.22001.13001.20001.200014,841
Feb 21, 20251.13001.27001.13001.22001.22004,134
Feb 20, 20251.18001.20001.17501.18001.18009,269
Feb 19, 20251.18001.30001.18001.20001.20006,916
Feb 18, 20251.26251.32001.16001.26001.260011,172
Feb 14, 20251.15001.29001.15001.18001.180014,682
Feb 13, 20251.29001.29001.17501.20001.20003,872
Feb 12, 20251.25001.31001.12001.31001.31006,881
Feb 11, 20251.21001.33001.12001.25001.250032,371
Feb 10, 20251.00001.33001.00001.13501.135038,660
Feb 7, 20251.25001.25801.01001.01001.010029,557
Feb 6, 20251.35001.51001.01001.18001.180033,172
Feb 5, 20251.50001.50001.37001.48001.48009,518
Feb 4, 20251.47001.47001.35001.41361.413632,095
Feb 3, 20251.60001.63001.50001.50001.50008,073
Jan 31, 20251.55001.65001.51001.62501.62504,366
Jan 30, 20251.73001.73281.48001.51001.510016,411
Jan 29, 20251.50001.69001.45001.52001.520010,503
Jan 28, 20251.67501.67601.45001.66001.660017,632
Jan 27, 20251.80001.80001.60001.65001.65007,789
Jan 24, 20251.66001.85001.58001.75001.750020,596
Jan 23, 20251.70001.85001.66001.70001.700024,280
Jan 22, 20251.72001.85001.66001.85001.850037,294
Jan 21, 20251.55001.80001.53001.72001.720028,679
Jan 17, 20251.55001.65001.52001.53001.530064,564
Jan 16, 20251.60001.68001.52001.68001.680018,787
Jan 15, 20251.65001.65001.52001.60001.600044,751
Jan 14, 20251.57001.70001.53001.53001.530024,889
Jan 13, 20251.65001.77001.55001.65501.655040,588
Jan 10, 20251.55001.68001.50001.60001.600016,617
Jan 8, 20251.53001.80001.53001.71001.710047,834
Jan 7, 20251.60001.69701.48001.55001.550026,225
Jan 6, 20251.85002.07001.27001.65001.6500165,250
Jan 3, 20252.19002.70001.76001.79001.7900154,282
Jan 2, 20252.16002.27001.71002.20002.2000121,686
Dec 31, 20243.87003.89001.81002.10002.1000461,757
Dec 30, 20244.72004.74003.97004.13004.1300211,629
Dec 27, 20244.43006.20004.40004.72004.7200434,951
Dec 26, 20243.23004.60533.10004.36004.3600248,786
Dec 24, 20243.64003.64003.10003.23003.2300123,456
Dec 23, 20243.05003.89002.95003.81003.8100186,484
Dec 20, 20242.59003.76002.59003.05003.0500561,056
Dec 19, 20243.00003.00002.45002.54002.5400201,439
Dec 18, 20243.81003.93002.83002.88002.8800204,616
Dec 17, 20243.84004.01093.65003.76003.7600165,306
Dec 16, 20244.23004.25993.91013.94003.940066,162
Dec 13, 20244.25004.39004.10004.24004.240044,647
Dec 12, 20244.53004.53004.11004.32004.320044,401
Dec 11, 20244.68004.75004.28004.55004.550068,469
Dec 10, 20245.15005.15004.63004.67004.670038,789
Dec 9, 20244.89005.30004.71625.14005.140056,025
Dec 6, 20245.18005.27004.80004.88004.880055,332
Dec 5, 20245.67005.67004.80094.84004.840053,053
Dec 4, 20245.13005.58005.05005.57005.570033,848
Dec 3, 20245.61005.62005.07505.19005.190048,303
Dec 2, 20246.51006.51005.26785.57005.570082,875
Nov 29, 20246.00007.20006.00006.50006.500068,402
Nov 27, 20244.62006.10004.56506.00006.000086,202
Nov 26, 20244.73004.85004.51004.58994.589935,249
Nov 25, 20245.14005.20004.42004.74004.7400102,530
Nov 22, 20245.07005.78035.07005.20005.200066,566
Nov 21, 20245.70005.82005.00005.06005.060093,618
Nov 20, 20246.23006.30005.31005.71005.7100150,985
Nov 19, 20248.55008.61006.10006.13006.1300253,462
Nov 18, 20248.21008.50007.58008.04008.040099,424
Nov 15, 20247.66009.60007.66008.64008.6400191,052
Nov 14, 202410.410010.66007.50008.81008.8100152,857
Nov 13, 2024 1:40 Stock Splits
Nov 13, 20247.000018.36007.000010.490010.4900367,641
Nov 12, 202410.032010.168010.000010.004010.004023,207
Nov 11, 202411.800011.800010.000010.168010.168054,285
Nov 8, 202412.340012.400011.400011.600011.600034,765
Nov 7, 202413.200013.920012.456012.720012.720020,351
Nov 6, 202413.400013.400011.840012.044012.044033,889
Nov 5, 202413.116014.000012.456014.000014.000016,988
Nov 4, 202413.200013.320011.960012.624012.624027,527
Nov 1, 202412.800013.496012.800013.320013.320017,999
Oct 31, 202413.400014.144012.860013.080013.080013,571
Oct 30, 202414.400014.848013.044013.204013.204024,505
Oct 29, 202414.960015.416014.032014.440014.440015,668
Oct 28, 202416.120016.120014.796015.560015.560031,840
Oct 25, 202416.000016.120015.540015.768015.76806,866
Oct 24, 202417.572018.000015.368015.820015.820015,777
Oct 23, 202416.188017.184015.604016.076016.07608,042
Oct 22, 202416.000016.956015.760016.456016.45608,316
Oct 21, 202416.000016.952016.000016.264016.26408,557
Oct 18, 202415.960017.868015.960016.000016.000015,517
Oct 17, 202416.360016.528015.636416.528016.528014,852
Oct 16, 202415.296016.360015.296016.360016.360010,966
Oct 15, 202416.056016.892014.400014.980014.980015,879
Oct 14, 202417.200017.200015.320016.320016.320014,651
Oct 11, 202416.340017.548016.340016.692016.69209,051
Oct 10, 202416.800017.436016.080016.632016.632012,096
Oct 9, 202417.296017.868016.300017.120017.120014,227
Oct 8, 202419.680019.680017.204017.492017.492010,283
Oct 7, 202419.684019.876017.840018.616018.616014,601
Oct 4, 202418.760020.000017.456020.000020.000016,182
Oct 3, 202418.400018.400017.056017.456017.45606,009
Oct 2, 202417.680018.396017.200017.920017.92008,951
Oct 1, 202419.672020.000017.360017.748017.748025,388
Sep 30, 202416.800019.860016.556018.168018.168041,348
Sep 27, 202415.680017.136015.404017.136017.136028,043
Sep 26, 202415.000015.512014.818015.372015.372012,615
Sep 25, 202415.100016.532015.000015.000015.000017,399
Sep 24, 202415.200015.780014.840015.100015.100020,198
Sep 23, 202414.484015.312014.480014.800014.800018,821
Sep 20, 202415.200015.600013.000013.000013.000023,815
Sep 19, 202413.600016.400013.600015.388015.388019,974
Sep 18, 202415.200016.000013.728013.728013.728016,183
Sep 17, 202416.600016.600015.060015.332015.332012,973
Sep 16, 202415.600016.720015.044015.956015.956014,730
Sep 13, 202413.200015.800013.200015.800015.800041,075
Sep 12, 202413.040013.600013.040013.200013.200012,990
Sep 11, 202413.200013.268012.932013.108013.10806,452
Sep 10, 202413.200013.360011.600012.880012.880015,945
Sep 9, 202412.600014.000012.048012.600012.600016,975
Sep 6, 202413.180013.180011.400012.048012.048017,321
Sep 5, 202412.840013.400012.408012.672012.672016,343
Sep 4, 202414.036014.760012.876013.008013.008011,529
Sep 3, 202415.200015.200014.020014.072014.07209,864
Aug 30, 202415.500015.800014.760015.016015.01605,548
Aug 29, 202414.000015.284013.788015.180015.180013,907
Aug 28, 202414.668014.668013.392013.660013.66009,538
Aug 27, 202414.400015.336013.600013.792013.792013,156
Aug 26, 202415.400015.516014.400014.480014.480012,908
Aug 23, 202415.260016.308014.800014.800014.800011,499
Aug 22, 202416.800016.852015.200015.440015.440011,004
Aug 21, 202415.108016.800015.108016.648016.648016,252
Aug 20, 202416.000016.600015.144016.600016.60009,262
Aug 19, 202416.816016.816015.596016.400016.400010,769
Aug 16, 202414.476016.196014.476016.196016.196013,952
Aug 15, 202414.200015.164014.200014.800014.800010,046
Aug 14, 202414.800015.396013.680014.152014.152018,567
Aug 13, 202415.784015.784014.640015.204015.20406,203
Aug 12, 202415.220016.368013.544015.784015.784021,960
Aug 9, 202418.400018.472015.476016.272016.272024,169
Aug 8, 202416.880018.940016.412018.480018.480028,443
Aug 7, 202416.400017.100016.004016.412016.412016,820
Aug 6, 202417.340017.340016.400016.404016.40407,159
Aug 5, 202413.588017.600012.800015.920015.920029,805
Aug 2, 202414.760015.152014.400014.616014.616015,197
Aug 1, 202415.672016.320014.000014.844014.844029,503
Jul 31, 202416.400016.600015.596015.608015.608021,602
Jul 30, 202420.584020.924014.808015.328015.328066,364
Jul 29, 202423.600023.820020.484020.584020.584020,524
Jul 26, 202421.540021.876020.480020.792020.792010,708
Jul 25, 202421.200022.232020.896021.268021.268012,305
Jul 24, 202422.040022.768021.408021.508021.50809,078
Jul 23, 202423.200023.760022.400022.400022.40006,231
Jul 22, 202423.872024.336022.844023.040023.04005,733
Jul 19, 202423.432023.960022.616023.040023.04009,811
Jul 18, 202423.400024.800023.004023.004023.004012,772
Jul 17, 202424.400025.592023.384023.384023.384017,754
Jul 16, 202424.000025.956024.000025.108025.108013,909
Jul 15, 202426.900027.892024.000024.648024.648045,996
Jul 12, 202424.856027.368024.668027.200027.200042,143
Jul 11, 202423.200024.972022.760024.180024.180021,119
Jul 10, 202421.364023.156021.200022.836022.836021,756
Jul 9, 202422.040023.196021.376022.024022.024021,951
Jul 8, 202421.600023.144021.600022.464022.464017,956
Jul 5, 202423.200023.396021.600021.600021.600022,093
Jul 3, 202422.500023.044022.500022.800022.80007,922
Jul 2, 202422.476023.176022.024022.208022.208030,932
Jul 1, 202425.080026.000022.500022.500022.500033,748
Jun 28, 202429.100029.596024.128024.128024.1280259,615
Jun 27, 202426.148029.600026.148029.600029.600018,420
Jun 26, 202425.348028.528025.348027.132027.132026,489
Jun 25, 202426.000026.150024.936025.284025.284018,102
Jun 24, 202426.000026.932024.796025.836025.836016,954
Jun 21, 202425.104026.000024.404024.604024.604022,576
Jun 20, 202425.400025.600024.400024.400024.400017,038
Jun 18, 202424.800025.560024.800024.884024.884011,903
Jun 17, 202425.600025.936424.740024.860024.860012,291
Jun 14, 202426.800027.196025.716025.904025.904012,646
Jun 13, 202427.136028.496026.800026.892026.892015,217
Jun 12, 202428.000029.532027.160027.548027.548016,856
Jun 11, 202426.324027.320026.240027.120027.120012,641
Jun 10, 202425.200026.852024.800026.508026.508013,638
Jun 7, 202426.000026.796025.200025.200025.200015,818
Jun 6, 202427.832027.832026.200026.288026.288013,838
Jun 5, 202428.000028.200027.200027.348027.348012,478
Jun 4, 202428.080029.204027.644027.648027.648028,591
Jun 3, 202429.320031.164028.000029.200029.200024,218
May 31, 202429.452031.960028.712031.188031.188013,116
May 30, 202429.712030.320028.800029.320029.32009,184
May 29, 202428.252030.760027.720029.868029.868013,098
May 28, 202428.000030.252027.644028.804028.804022,973
May 24, 202428.800029.596026.860027.104027.104020,318
May 23, 202430.248031.159627.604028.368028.368022,323
May 22, 202432.016032.016030.000030.576030.576014,865
May 21, 202431.836032.744031.000032.344032.344013,446
May 20, 202431.256032.600031.044031.920031.920012,121
May 17, 202431.200032.800030.124031.488031.488013,333
May 16, 202430.000030.488029.624030.108030.108010,514
May 15, 202433.788033.788029.484029.960029.960018,575
May 14, 202432.144033.152031.624032.684032.684026,267
May 13, 202430.800032.280030.800031.812031.812012,005
May 10, 202430.360031.008029.000030.312030.312014,711
May 9, 202431.956032.568030.000030.048030.048014,036
May 8, 202432.000032.800030.120031.592031.592030,294
May 7, 202432.400035.094432.400032.800032.800033,882
May 6, 202432.616033.088032.000032.156032.156020,540
May 3, 202431.280033.984030.428032.204032.204029,329
May 2, 202430.488030.764028.688030.668030.668013,274
May 1, 202431.200031.984027.488029.504029.504037,075
Apr 30, 202434.684034.688030.000030.000030.000019,892
Apr 29, 202432.800035.068032.796035.068035.068012,048
Apr 26, 202432.968033.240031.240032.196032.196010,838
Apr 25, 202431.836032.792030.820032.452032.452010,628
Apr 24, 202433.440035.140031.200032.296032.296015,434
Apr 23, 202432.052037.000031.244033.940033.940046,097
Apr 22, 202431.400033.588029.672032.068032.06808,648
Apr 19, 202431.600032.312030.160031.012031.012012,807
Apr 18, 202432.400032.780031.200031.720031.720010,290
Apr 17, 202432.320033.560031.264031.944031.94409,872
Apr 16, 202431.800032.796030.000031.264031.264015,727
Apr 15, 202432.720032.796030.800031.168031.168038,770
Apr 12, 202435.200035.200031.004031.460031.460044,549
Apr 11, 202438.400038.996033.784034.508034.508036,212
Apr 10, 202439.600042.000037.204037.588037.588034,590
Apr 9, 202441.600042.400038.400041.200041.200028,761
Apr 8, 202442.000046.400041.600042.000042.000025,661
Apr 5, 202443.600043.980041.200042.000042.000013,241

Related Tickers

ALTO Alto Ingredients, Inc.
0.9034
-12.29%
 
WDFC WD-40 Company
245.09
-1.54%
 
TATVA.NS Tatva Chintan Pharma Chem Limited
684.40
-3.70%
 
SXT Sensient Technologies Corporation
74.66
-0.55%
 
IOSP Innospec Inc.
85.83
-2.96%
 
BON Bon Natural Life Limited
0.0595
-6.00%
 
TORM TOR Minerals International, Inc.
0.9400
+0.14%
 
SNES SenesTech, Inc.
1.4700
-10.09%
 
GIVN.SW Givaudan SA
3,830.00
-0.78%
 
SCL Stepan Company
48.46
-2.85%