Danimer Scientific Inc - Class A (DNMR) Historical Prices & Data

Danimer Scientific Inc - Class A
DNMR
(NYSE)
Closed
8.80
-1.69 (-16.11%)
in:usd•As of: Nov 14, 2024 15:58 UTC -5
After Market:8.5-0.30 (-3.41%)
Open
10.40
High
10.41
Low
7.57

Danimer Scientific Inc - Class A Historical Rates

Frequency

Daily

From Oct 14, 2024 to Nov 14, 2024

Date	High	Low	Open	Close	% Change
Nov 14, 2024	10.66	7.50	10.41	8.81	-15.37%
Nov 13, 2024	18.36	7.00	7.00	10.49	49.86%
Nov 12, 2024	10.17	10.00	10.03	10.00	-0.28%
Nov 11, 2024	11.80	10.00	11.60	10.17	-12.34%
Nov 8, 2024	12.40	11.40	12.34	11.60	-6.00%
Nov 7, 2024	13.92	12.46	13.20	12.72	-3.64%
Nov 6, 2024	13.40	11.84	13.40	12.04	-10.12%
Nov 5, 2024	14.00	12.46	13.12	14.00	6.74%
Nov 4, 2024	13.32	11.96	13.20	12.62	-4.36%
Nov 1, 2024	13.50	12.80	12.80	13.32	4.06%
Oct 31, 2024	14.14	12.86	13.40	13.08	-2.39%
Oct 30, 2024	14.85	13.04	14.40	13.20	-8.31%
Oct 29, 2024	15.42	14.03	14.96	14.44	-3.48%
Oct 28, 2024	16.12	14.80	16.12	15.56	-3.47%
Oct 25, 2024	16.12	15.54	16.00	15.77	-1.45%
Oct 24, 2024	18.00	15.37	17.57	15.82	-9.97%
Oct 23, 2024	17.18	15.60	16.19	16.08	-0.69%
Oct 22, 2024	16.96	15.76	16.00	16.46	2.85%
Oct 21, 2024	16.95	16.00	16.00	16.26	1.65%
Oct 18, 2024	17.87	15.96	15.96	16.00	0.25%
Oct 17, 2024	16.53	15.64	16.36	16.53	1.03%
Oct 16, 2024	16.36	15.30	15.30	16.36	6.96%
Oct 15, 2024	16.89	14.40	16.06	14.98	-6.70%
Oct 14, 2024	17.20	15.32	17.20	16.32	-5.12%

Highest:18.36

Lowest:7.00

Average:13.86

Difference:-8.39

% Change:-48.78%

Data Vendor: Xignite Logo

Stocks