Danimer Scientific (DNMR) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free DNMR Stock Alerts $0.76 +0.01 (+1.34%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Danimer Scientific Stock Price Performance5 Day Performance+26.00%1 Month Performance+17.12%3 Month Performance+12.27%6 Month Performance-35.23%Year-To-Date Performance-0.94%1 Year Performance-67.09% 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 Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide DNMR Stock Chart for Saturday, May, 11, 2024 DNMR Chart by TradingView Danimer Scientific Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$0.58$0.76+31.94%$0.77$0.73588,103 shs$86.79 million05/09/2024$0.60$0.58-3.24%$0.61$0.56747,704 shs$87.70 million05/08/2024$0.63$0.60-5.34%$0.61$0.561.62 million shs$90.64 million05/07/2024$0.60$0.63+4.53%$0.66$0.611.81 million shs$95.76 million05/06/2024$0.60$0.60-0.40%$0.62$0.601.10 million shs$91.61 million05/03/2024$0.58$0.60+5.01%$0.64$0.571.56 million shs$91.98 million Get the Latest News and Ratings for DNMR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Danimer Scientific and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$0.55$0.58+4.48%$0.58$0.54680,139 shs$87.59 million05/01/2024$0.58$0.55-5.13%$0.60$0.521.98 million shs$83.83 million04/30/2024$0.66$0.58-11.77%$0.65$0.581.06 million shs$88.37 million04/29/2024$0.60$0.66+8.92%$0.66$0.61636,279 shs$100.15 million04/26/2024$0.61$0.60-1.84%$0.62$0.59578,028 shs$90.98 million04/25/2024$0.60$0.61+0.76%$0.61$0.58561,188 shs$92.68 million04/24/2024$0.62$0.60-2.99%$0.66$0.59822,517 shs$91.99 million04/23/2024$0.60$0.62+3.34%$0.69$0.592.46 million shs$94.82 million04/22/2024$0.58$0.60+3.60%$0.63$0.56461,241 shs$91.76 million04/19/2024$0.59$0.58-2.86%$0.60$0.57683,029 shs$87.70 million04/18/2024$0.60$0.59-0.94%$0.61$0.59548,851 shs$90.28 million04/17/2024$0.59$0.60+2.07%$0.63$0.59526,224 shs$91.14 million04/16/2024$0.58$0.59+0.31%$0.61$0.56833,392 shs$89.29 million04/15/2024$0.59$0.58-0.93%$0.61$0.582.06 million shs$89.02 million04/12/2024$0.65$0.59-9.51%$0.66$0.582.38 million shs$89.19 million04/11/2024$0.71$0.65-8.22%$0.73$0.631.92 million shs$98.56 million04/10/2024$0.78$0.71-9.18%$0.79$0.701.84 million shs$107.39 million04/09/2024$0.79$0.78-1.43%$0.80$0.721.53 million shs$118.24 million04/08/2024$0.79$0.79$0.87$0.781.36 million shs$119.95 million04/05/2024$0.80$0.80-0.93%$0.82$0.77705,679 shs$108.16 million04/04/2024$0.80$0.80+0.94%$0.88$0.80806,601 shs$109.18 million04/03/2024$0.80$0.80$0.86$0.78896,280 shs$108.16 million04/02/2024$0.79$0.80+0.95%$0.81$0.75818,021 shs$108.16 million04/01/2024$0.82$0.79-3.67%$0.89$0.761.29 million shs$107.14 million03/29/2024$0.82$0.82$0.87$0.80807,379 shs$111.22 million03/28/2024$0.84$0.82-2.24%$0.87$0.80768,564 shs$111.22 million03/27/2024$0.77$0.84+8.78%$0.89$0.771.22 million shs$113.78 million03/26/2024$0.81$0.77-4.65%$0.84$0.77817,977 shs$104.59 million03/25/2024$0.86$0.81-5.70%$0.89$0.771.32 million shs$109.69 million03/22/2024$0.90$0.85-5.44%$0.89$0.84782,271 shs$115.31 million03/21/2024$1.00$0.90-10.15%$1.09$0.892.17 million shs$121.94 million03/20/2024$0.99$1.00+1.14%$1.01$0.91884,264 shs$135.71 million03/19/2024$0.83$0.99+19.55%$1.00$0.801.28 million shs$134.18 million03/18/2024$1.01$0.83-18.52%$1.00$0.801.19 million shs$112.24 millionThe ONE AI Stock to own now. (It’s not Nvidia.) (Ad)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now.03/15/2024$1.03$1.00-2.55%$1.07$0.941.64 million shs$136.22 million03/14/2024$1.18$1.03-12.74%$1.16$1.011.31 million shs$139.80 million03/13/2024$1.25$1.18-5.42%$1.31$1.17635,508 shs$160.20 million03/12/2024$1.28$1.25-2.35%$1.28$1.151.16 million shs$169.38 million03/11/2024$1.25$1.28+1.80%$1.36$1.151.37 million shs$173.47 million03/08/2024$1.27$1.25-1.77%$1.37$1.171.39 million shs$169.90 million03/07/2024$1.17$1.27+8.65%$1.38$1.172.32 million shs$172.96 million03/06/2024$1.03$1.17+13.87%$1.19$1.001.42 million shs$159.18 million03/05/2024$1.07$1.03-3.52%$1.07$1.011.08 million shs$139.80 million03/04/2024$0.95$1.07+11.81%$1.10$0.951.37 million shs$144.90 million03/01/2024$1.00$0.96-4.12%$1.02$0.95646,111 shs$130.61 million02/29/2024$0.93$1.00+7.66%$1.01$0.931.00 million shs$136.22 million02/28/2024$0.96$0.93-3.13%$0.98$0.89849,324 shs$126.53 million02/27/2024$0.90$0.96+6.22%$0.97$0.881.18 million shs$130.61 million02/26/2024$0.80$0.90+12.62%$0.92$0.811.43 million shs$122.96 million02/23/2024$0.85$0.80-5.31%$0.85$0.78632,955 shs$109.18 million02/22/2024$0.82$0.85+3.20%$0.89$0.761.13 million shs$115.31 million02/21/2024$0.74$0.82+10.89%$0.83$0.751.04 million shs$111.73 million02/20/2024$0.77$0.74-4.13%$0.81$0.721.31 million shs$100.76 million02/19/2024$0.77$0.77$0.89$0.761.50 million shs$105.10 million02/16/2024$0.88$0.77-12.39%$0.89$0.761.50 million shs$104.59 million02/15/2024$0.75$0.88+17.42%$0.90$0.732.14 million shs$119.39 million02/14/2024$0.64$0.75+15.93%$0.76$0.642.83 million shs$101.67 million02/13/2024$0.69$0.64-7.13%$0.69$0.63988,391 shs$87.70 million02/12/2024$0.68$0.69+2.83%$0.71$0.641.04 million shs$94.44 million Related Companies: TSE Stock Price Chart RSSS Stock Price Chart ACNT Stock Price Chart UFI Stock Price Chart FTEL Stock Price Chart PYRGF Stock Price Chart ARC Stock Price Chart HURC Stock Price Chart PPIH Stock Price Chart MKFG Stock Price Chart Receive DNMR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Danimer Scientific and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DNMR) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsUrgent Nvidia WarningAltimetryThe Crypto 9-5 Escape PlanCrypto 101 MediaThe A.I. story nobody is telling you (Read ASAP)TradeSmithMost important medical advance in 100 yearsThe Oxford ClubA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchMissed NVDA? Buy this AI stock NOWChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Danimer Scientific, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.