Free Trial

Danimer Scientific (DNMR) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free DNMR Stock Alerts
$0.78
+0.05 (+6.85%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Danimer Scientific Stock Price Performance

5 Day
Performance
+8.28%
1 Month
Performance
+35.59%
3 Month
Performance
-18.14%
6 Month
Performance
-9.60%
Year-To-Date
Performance
+1.92%
1 Year
Performance
-66.79%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

DNMR Stock Chart for Sunday, June, 2, 2024

DNMR Chart by TradingView

Danimer Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.72$0.78
+7.58%		$0.79$0.72523,622 shs$90.57 million
05/30/2024$0.75$0.72
-3.13%		$0.76$0.72367,371 shs$84.19 million
05/29/2024$0.72$0.75
+3.67%		$0.77$0.69523,843 shs$86.92 million
05/28/2024$0.68$0.72
+6.27%		$0.76$0.69908,313 shs$83.84 million
05/27/2024$0.68$0.68$0.74$0.67812,700 shs$78.89 million
05/24/2024$0.71$0.68
-3.93%		$0.74$0.67808,285 shs$78.89 million
05/23/2024$0.77$0.71
-7.90%		$0.77$0.69892,909 shs$82.12 million
05/22/2024$0.79$0.77
-3.06%		$0.80$0.75593,398 shs$89.16 million
05/21/2024$0.79$0.79
-0.03%		$0.82$0.78537,637 shs$91.98 million
05/20/2024$0.79$0.79
+0.38%		$0.82$0.78484,866 shs$92.00 million
05/17/2024$0.75$0.79
+5.08%		$0.82$0.75532,819 shs$90.11 million
05/16/2024$0.74$0.75
+1.02%		$0.76$0.74419,847 shs$85.76 million
05/15/2024$0.81$0.74
-8.26%		$0.83$0.74742,025 shs$84.89 million
05/14/2024$0.79$0.81
+2.45%		$0.83$0.791.05 million shs$92.53 million
05/13/2024$0.76$0.79
+4.33%		$0.81$0.77478,400 shs$90.32 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:DNMR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders