Free Trial

Danimer Scientific (DNMR) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free DNMR Stock Alerts
$0.77
-0.02 (-2.54%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Danimer Scientific Stock Price Performance

5 Day
Performance
-6.69%
1 Month
Performance
-27.42%
3 Month
Performance
-15.56%
6 Month
Performance
-53.63%
Year-To-Date
Performance
-26.35%
1 Year
Performance
-76.45%
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 Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

DNMR Stock Chart for Friday, May, 10, 2024

DNMR Chart by TradingView

Danimer Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.84$0.79
-5.34%		$0.82$0.751.21 million shs$90.64 million
05/07/2024$0.80$0.84
+4.53%		$0.88$0.811.36 million shs$95.76 million
05/06/2024$0.81$0.80
-0.40%		$0.83$0.80821,601 shs$91.61 million
05/03/2024$0.77$0.81
+5.01%		$0.85$0.761.17 million shs$91.98 million
05/02/2024$0.73$0.77
+4.48%		$0.77$0.72510,104 shs$87.59 million
05/01/2024$0.77$0.73
-5.13%		$0.80$0.691.48 million shs$83.83 million
04/30/2024$0.88$0.77
-11.77%		$0.87$0.77794,691 shs$88.37 million
04/29/2024$0.80$0.88
+8.92%		$0.88$0.82477,209 shs$100.15 million
04/26/2024$0.81$0.80
-1.84%		$0.83$0.78433,521 shs$90.98 million
04/25/2024$0.81$0.81
+0.76%		$0.82$0.77420,891 shs$92.68 million
04/24/2024$0.83$0.81
-2.99%		$0.88$0.78616,888 shs$91.99 million
04/23/2024$0.80$0.83
+3.34%		$0.93$0.781.84 million shs$94.82 million
04/22/2024$0.78$0.80
+3.60%		$0.83$0.75345,931 shs$91.76 million
04/19/2024$0.79$0.77
-2.86%		$0.80$0.75512,272 shs$87.70 million
04/18/2024$0.80$0.79
-0.94%		$0.82$0.78411,638 shs$90.28 million
04/17/2024$0.78$0.80
+2.07%		$0.84$0.78394,668 shs$91.14 million
04/16/2024$0.78$0.78
+0.31%		$0.82$0.75625,044 shs$89.29 million
04/15/2024$0.79$0.78
-0.93%		$0.82$0.771.55 million shs$89.02 million
04/12/2024$0.86$0.78
-9.51%		$0.88$0.781.78 million shs$89.19 million
04/11/2024$0.94$0.86
-8.22%		$0.97$0.841.44 million shs$98.56 million
04/10/2024$1.04$0.94
-9.18%		$1.05$0.931.38 million shs$107.39 million
04/09/2024$1.05$1.04
-1.43%		$1.06$0.961.15 million shs$118.24 million
04/08/2024$1.05$1.05$1.16$1.041.02 million shs$119.95 million
04/05/2024$1.07$1.06
-0.93%		$1.10$1.03529,259 shs$108.16 million
04/04/2024$1.06$1.07
+0.94%		$1.17$1.06604,951 shs$109.18 million
04/03/2024$1.06$1.06$1.14$1.04672,210 shs$108.16 million
04/02/2024$1.05$1.06
+0.95%		$1.08$1.00613,516 shs$108.16 million
04/01/2024$1.09$1.05
-3.67%		$1.19$1.02964,961 shs$107.14 million
03/29/2024$1.09$1.09$1.16$1.07605,534 shs$111.22 million
03/28/2024$1.12$1.09
-2.24%		$1.16$1.07576,423 shs$111.22 million
03/27/2024$1.03$1.12
+8.78%		$1.19$1.03912,423 shs$113.78 million
03/26/2024$1.08$1.03
-4.65%		$1.12$1.02613,483 shs$104.59 million
03/25/2024$1.14$1.08
-5.70%		$1.19$1.02988,745 shs$109.69 million
03/22/2024$1.20$1.13
-5.44%		$1.19$1.12586,703 shs$115.31 million
03/21/2024$1.33$1.20
-10.15%		$1.45$1.191.63 million shs$121.94 million
03/20/2024$1.32$1.33
+1.14%		$1.34$1.21663,198 shs$135.71 million
03/19/2024$1.10$1.32
+19.55%		$1.33$1.07961,290 shs$134.18 million
03/18/2024$1.35$1.10
-18.52%		$1.34$1.06890,224 shs$112.24 million
03/15/2024$1.37$1.34
-2.55%		$1.42$1.251.23 million shs$136.22 million
03/14/2024$1.57$1.37
-12.74%		$1.54$1.34978,757 shs$139.80 million
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
03/13/2024$1.66$1.57
-5.42%		$1.74$1.56476,631 shs$160.20 million
03/12/2024$1.70$1.66
-2.35%		$1.70$1.53869,790 shs$169.38 million
03/11/2024$1.67$1.70
+1.80%		$1.81$1.531.02 million shs$173.47 million
03/08/2024$1.70$1.67
-1.77%		$1.82$1.561.04 million shs$169.90 million
03/07/2024$1.56$1.70
+8.65%		$1.84$1.561.74 million shs$172.96 million
03/06/2024$1.37$1.56
+13.87%		$1.58$1.331.07 million shs$159.18 million
03/05/2024$1.42$1.37
-3.52%		$1.43$1.34811,645 shs$139.80 million
03/04/2024$1.27$1.42
+11.81%		$1.46$1.261.03 million shs$144.90 million
03/01/2024$1.34$1.28
-4.12%		$1.36$1.27484,583 shs$130.61 million
02/29/2024$1.24$1.34
+7.66%		$1.34$1.24750,841 shs$136.22 million
02/28/2024$1.28$1.24
-3.13%		$1.31$1.19636,993 shs$126.53 million
02/27/2024$1.21$1.28
+6.22%		$1.29$1.17883,831 shs$130.61 million
02/26/2024$1.07$1.21
+12.62%		$1.23$1.081.07 million shs$122.96 million
02/23/2024$1.13$1.07
-5.31%		$1.13$1.04474,716 shs$109.18 million
02/22/2024$1.10$1.13
+3.20%		$1.18$1.01844,573 shs$115.31 million
02/21/2024$0.99$1.10
+10.89%		$1.10$1.00776,878 shs$111.73 million
02/20/2024$1.03$0.99
-4.13%		$1.08$0.96983,750 shs$100.76 million
02/19/2024$1.03$1.03$1.18$1.011.12 million shs$105.10 million
02/16/2024$1.17$1.03
-12.39%		$1.18$1.011.12 million shs$104.59 million
02/15/2024$1.00$1.17
+17.42%		$1.20$0.971.60 million shs$119.39 million
02/14/2024$0.86$1.00
+15.93%		$1.01$0.862.12 million shs$101.67 million
02/13/2024$0.93$0.86
-7.13%		$0.91$0.84741,293 shs$87.70 million
02/12/2024$0.90$0.93
+2.83%		$0.95$0.85782,887 shs$94.44 million
02/09/2024$0.76$0.89
+17.05%		$0.97$0.741.76 million shs$90.78 million
02/08/2024$0.66$0.76
+15.15%		$0.77$0.631.19 million shs$77.55 million

Related Companies:
This page (NYSE:DNMR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research