Free Trial

Danimer Scientific (DNMR) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free DNMR Stock Alerts
$0.76
+0.01 (+1.33%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Danimer Scientific Stock Price Performance

5 Day
Performance
+25.81%
1 Month
Performance
+7.76%
3 Month
Performance
+12.55%
6 Month
Performance
-34.86%
Year-To-Date
Performance
-0.69%
1 Year
Performance
-67.11%
Receive DNMR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Danimer Scientific and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

DNMR Stock Chart for Saturday, May, 11, 2024

DNMR Chart by TradingView

Danimer Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.58$0.76
+31.94%		$0.77$0.73588,103 shs$86.79 million
05/09/2024$0.60$0.58
-3.24%		$0.61$0.56747,704 shs$87.70 million
05/08/2024$0.63$0.60
-5.34%		$0.61$0.561.62 million shs$90.64 million
05/07/2024$0.60$0.63
+4.53%		$0.66$0.611.81 million shs$95.76 million
05/06/2024$0.60$0.60
-0.40%		$0.62$0.601.10 million shs$91.61 million
05/03/2024$0.58$0.60
+5.01%		$0.64$0.571.56 million shs$91.98 million
05/02/2024$0.55$0.58
+4.48%		$0.58$0.54680,139 shs$87.59 million
05/01/2024$0.58$0.55
-5.13%		$0.60$0.521.98 million shs$83.83 million
04/30/2024$0.66$0.58
-11.77%		$0.65$0.581.06 million shs$88.37 million
04/29/2024$0.60$0.66
+8.92%		$0.66$0.61636,279 shs$100.15 million
04/26/2024$0.61$0.60
-1.84%		$0.62$0.59578,028 shs$90.98 million
04/25/2024$0.60$0.61
+0.76%		$0.61$0.58561,188 shs$92.68 million
04/24/2024$0.62$0.60
-2.99%		$0.66$0.59822,517 shs$91.99 million
04/23/2024$0.60$0.62
+3.34%		$0.69$0.592.46 million shs$94.82 million
04/22/2024$0.58$0.60
+3.60%		$0.63$0.56461,241 shs$91.76 million
04/19/2024$0.59$0.58
-2.86%		$0.60$0.57683,029 shs$87.70 million
04/18/2024$0.60$0.59
-0.94%		$0.61$0.59548,851 shs$90.28 million
04/17/2024$0.59$0.60
+2.07%		$0.63$0.59526,224 shs$91.14 million
04/16/2024$0.58$0.59
+0.31%		$0.61$0.56833,392 shs$89.29 million
04/15/2024$0.59$0.58
-0.93%		$0.61$0.582.06 million shs$89.02 million
04/12/2024$0.65$0.59
-9.51%		$0.66$0.582.38 million shs$89.19 million
04/11/2024$0.71$0.65
-8.22%		$0.73$0.631.92 million shs$98.56 million
04/10/2024$0.78$0.71
-9.18%		$0.79$0.701.84 million shs$107.39 million
04/09/2024$0.79$0.78
-1.43%		$0.80$0.721.53 million shs$118.24 million
04/08/2024$0.79$0.79$0.87$0.781.36 million shs$119.95 million
04/05/2024$0.80$0.80
-0.93%		$0.82$0.77705,679 shs$108.16 million
04/04/2024$0.80$0.80
+0.94%		$0.88$0.80806,601 shs$109.18 million
04/03/2024$0.80$0.80$0.86$0.78896,280 shs$108.16 million
04/02/2024$0.79$0.80
+0.95%		$0.81$0.75818,021 shs$108.16 million
04/01/2024$0.82$0.79
-3.67%		$0.89$0.761.29 million shs$107.14 million
03/29/2024$0.82$0.82$0.87$0.80807,379 shs$111.22 million
03/28/2024$0.84$0.82
-2.24%		$0.87$0.80768,564 shs$111.22 million
03/27/2024$0.77$0.84
+8.78%		$0.89$0.771.22 million shs$113.78 million
03/26/2024$0.81$0.77
-4.65%		$0.84$0.77817,977 shs$104.59 million
03/25/2024$0.86$0.81
-5.70%		$0.89$0.771.32 million shs$109.69 million
03/22/2024$0.90$0.85
-5.44%		$0.89$0.84782,271 shs$115.31 million
03/21/2024$1.00$0.90
-10.15%		$1.09$0.892.17 million shs$121.94 million
03/20/2024$0.99$1.00
+1.14%		$1.01$0.91884,264 shs$135.71 million
03/19/2024$0.83$0.99
+19.55%		$1.00$0.801.28 million shs$134.18 million
03/18/2024$1.01$0.83
-18.52%		$1.00$0.801.19 million shs$112.24 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/15/2024$1.03$1.00
-2.55%		$1.07$0.941.64 million shs$136.22 million
03/14/2024$1.18$1.03
-12.74%		$1.16$1.011.31 million shs$139.80 million
03/13/2024$1.25$1.18
-5.42%		$1.31$1.17635,508 shs$160.20 million
03/12/2024$1.28$1.25
-2.35%		$1.28$1.151.16 million shs$169.38 million
03/11/2024$1.25$1.28
+1.80%		$1.36$1.151.37 million shs$173.47 million
03/08/2024$1.27$1.25
-1.77%		$1.37$1.171.39 million shs$169.90 million
03/07/2024$1.17$1.27
+8.65%		$1.38$1.172.32 million shs$172.96 million
03/06/2024$1.03$1.17
+13.87%		$1.19$1.001.42 million shs$159.18 million
03/05/2024$1.07$1.03
-3.52%		$1.07$1.011.08 million shs$139.80 million
03/04/2024$0.95$1.07
+11.81%		$1.10$0.951.37 million shs$144.90 million
03/01/2024$1.00$0.96
-4.12%		$1.02$0.95646,111 shs$130.61 million
02/29/2024$0.93$1.00
+7.66%		$1.01$0.931.00 million shs$136.22 million
02/28/2024$0.96$0.93
-3.13%		$0.98$0.89849,324 shs$126.53 million
02/27/2024$0.90$0.96
+6.22%		$0.97$0.881.18 million shs$130.61 million
02/26/2024$0.80$0.90
+12.62%		$0.92$0.811.43 million shs$122.96 million
02/23/2024$0.85$0.80
-5.31%		$0.85$0.78632,955 shs$109.18 million
02/22/2024$0.82$0.85
+3.20%		$0.89$0.761.13 million shs$115.31 million
02/21/2024$0.74$0.82
+10.89%		$0.83$0.751.04 million shs$111.73 million
02/20/2024$0.77$0.74
-4.13%		$0.81$0.721.31 million shs$100.76 million
02/19/2024$0.77$0.77$0.89$0.761.50 million shs$105.10 million
02/16/2024$0.88$0.77
-12.39%		$0.89$0.761.50 million shs$104.59 million
02/15/2024$0.75$0.88
+17.42%		$0.90$0.732.14 million shs$119.39 million
02/14/2024$0.64$0.75
+15.93%		$0.76$0.642.83 million shs$101.67 million
02/13/2024$0.69$0.64
-7.13%		$0.69$0.63988,391 shs$87.70 million
02/12/2024$0.68$0.69
+2.83%		$0.71$0.641.04 million shs$94.44 million
02/09/2024$0.57$0.67
+17.05%		$0.73$0.562.35 million shs$90.78 million

Related Companies:
This page (NYSE:DNMR) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity