10.49
price up icon4.86%   0.486
after-market After Hours: 11.13 0.64 +6.10%
loading

Danimer Scientific Inc Stock (DNMR) Price History

The historical daily chart and data for Danimer Scientific Inc stock (DNMR), show that the latest closing stock price as of November 13, 2024, is $10.49.
  • Danimer Scientific Inc all-time high stock price is $73.60, occurred on March 07, 2024.
  • The lowest Danimer Scientific Inc stock price recorded was $0.25 on November 11, 2024. Since then, Danimer Scientific Inc's stock price has risen over 4,096% to $10.49 now.
  • The 52-week high stock price for DNMR is $73.60, representing a 601.62% increase from the current share price, occurred on March 07, 2024.
  • The 52-week low stock price for DNMR is $7.00, indicating a -33.27% decrease from the current share price, occurred on November 13, 2024.
  • The closing price of Danimer Scientific Inc (DNMR) stock in the beginning of 2023 was $8.87. The stock closed the year at $1.79, a loss of over -79.82% for the year.
The table below shows more information about DNMR historical price data:
Date High Low High - Low Volume % Change
Nov 13, 2024 $18.36 $7.00 $11.36 367,288.0 +4.86%
Nov 12, 2024 $10.17 $10.00 $0.168 22,781.9 -1.61%
Nov 11, 2024 $11.80 $10.00 $1.80 53,857.3 -12.34%
Nov 08, 2024 $12.40 $11.40 $1.00 34,681.0 -8.81%
Nov 07, 2024 $13.92 $12.46 $1.46 19,919.8 +5.61%
Nov 06, 2024 $13.40 $11.84 $1.56 33,716.2 -13.97%
Nov 05, 2024 $14.00 $12.46 $1.54 16,901.7 +10.90%
Nov 04, 2024 $13.32 $11.96 $1.36 27,502.7 -5.23%
Nov 01, 2024 $13.50 $12.80 $0.696 17,843.1 +1.83%
Oct 31, 2024 $14.14 $12.86 $1.28 13,544.0 -0.94%
Oct 30, 2024 $14.85 $13.04 $1.80 24,292.4 -8.56%
Oct 29, 2024 $15.42 $14.03 $1.38 15,609.0 -7.20%
Oct 28, 2024 $16.12 $14.80 $1.32 31,803.0 -1.32%
Oct 25, 2024 $16.12 $15.54 $0.58 6,843.2 -0.33%
Oct 24, 2024 $18.00 $15.37 $2.63 15,769.4 -1.59%
Oct 23, 2024 $17.18 $15.60 $1.58 8,015.3 -2.31%
Oct 22, 2024 $16.96 $15.76 $1.20 8,302.7 +1.18%
Oct 21, 2024 $16.95 $16.00 $0.952 8,553.2 +1.65%
Oct 18, 2024 $17.87 $15.96 $1.91 13,756.1 -3.19%
Oct 17, 2024 $16.53 $15.64 $0.8916 14,852.8 +1.03%
Oct 16, 2024 $16.36 $15.30 $1.06 10,807.7 +9.21%
Oct 15, 2024 $16.89 $14.40 $2.49 15,853.5 -8.21%

Danimer Scientific Inc Stock (DNMR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Danimer Scientific Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Danimer Scientific Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Danimer Scientific Inc Stock (DNMR) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $18.36 $7.00 $11.36 961,779.7 -19.80%
Oct, 2024 $20.00 $12.86 $7.14 318,981.0 -28.01%
Sep, 2024 $19.86 $11.40 $8.46 372,812.7 +20.99%
Aug, 2024 $18.94 $12.80 $6.14 333,323.7 -3.79%
Jul, 2024 $27.89 $14.81 $13.08 469,763.0 -35.31%
Jun, 2024 $31.16 $24.13 $7.04 564,129.0 -22.64%
May, 2024 $35.09 $26.86 $8.23 411,878.7 +3.96%
Apr, 2024 $47.60 $29.67 $17.93 457,792.6 -31.19%
Mar, 2024 $73.60 $40.80 $32.80 464,049.7 -18.66%
Feb, 2024 $53.60 $24.00 $29.60 489,480.9 +110.03%
Jan, 2024 $42.80 $24.73 $18.07 660,820.2 -37.45%

Danimer Scientific Inc Stock (DNMR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $52.00 $37.60 $14.40 671,941.9 -6.42%
Nov, 2023 $68.00 $34.84 $33.16 751,984.4 -23.78%
Oct, 2023 $83.00 $54.00 $29.00 386,513.6 -30.92%
Sep, 2023 $83.60 $69.20 $14.40 337,241.8 +6.15%
Aug, 2023 $111.0 $76.00 $35.00 568,136.5 -30.60%
Jul, 2023 $120.8 $87.60 $33.20 438,381.0 +18.07%
Jun, 2023 $139.6 $89.40 $50.20 549,730.7 -17.65%
May, 2023 $142.4 $114.4 $28.00 397,684.2 -8.54%
Apr, 2023 $183.6 $112.8 $70.80 918,129.5 -8.41%
Mar, 2023 $141.2 $72.35 $68.85 782,294.8 +33.72%
Feb, 2023 $114.0 $78.40 $35.60 758,991.4 +13.16%
Jan, 2023 $100.4 $64.40 $36.00 567,729.8 +27.37%

Danimer Scientific Inc Stock (DNMR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $110.5 $62.80 $47.68 829,999.6 -32.71%
Nov, 2022 $129.6 $92.00 $37.60 677,119.8 +1.53%
Oct, 2022 $123.6 $84.00 $39.60 566,143.0 -11.19%
Sep, 2022 $177.6 $113.6 $64.00 652,520.9 -33.71%
Aug, 2022 $231.6 $158.4 $73.20 972,314.9 -3.68%
Jul, 2022 $217.8 $172.8 $45.00 615,462.6 +1.32%
Jun, 2022 $236.8 $136.8 $100.0 1,054,498.5 +3.87%
May, 2022 $200.0 $126.0 $74.00 1,148,126.5 +11.99%
Apr, 2022 $266.0 $153.2 $112.8 990,622.2 -33.11%
Mar, 2022 $271.0 $130.4 $140.6 2,396,808.1 +47.24%
Feb, 2022 $216.4 $123.7 $92.66 1,812,557.7 -20.56%
Jan, 2022 $374.0 $158.6 $215.4 2,194,230.5 -41.20%
specialty_chemicals WLK
$128.26
price up icon 0.40%
specialty_chemicals RPM
$135.58
price down icon 0.23%
specialty_chemicals IFF
$89.85
price up icon 0.47%
specialty_chemicals LYB
$83.44
price down icon 0.19%
specialty_chemicals PPG
$123.42
price up icon 1.37%
specialty_chemicals DD
$83.40
price up icon 1.35%
Cap:     |  Volume (24h):