Skip to main content
Danimer Scientific, Inc. (DNMRQ)
OTCMKTS · Delayed Price · Currency is USD
0.0200
0.00 (0.00%)
Inactive · Last trade price on Jul 25, 2025

Danimer Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.150.150.020.020.02-12,716
Jul 24, 20250.150.150.020.020.02-87.50%8,887
Jul 23, 20250.150.170.100.160.16-6.43%4,177
Jul 22, 20250.170.180.170.170.176.21%4,202
Jul 21, 20250.180.180.160.160.167.33%2,134
Jul 18, 20250.150.150.150.150.15-12.28%987
Jul 17, 20250.170.170.170.170.17-20.02%1,393
Jul 16, 20250.180.240.160.210.21-7.04%12,290
Jul 15, 20250.200.230.150.230.2315.00%21,508
Jul 14, 20250.200.200.160.200.203.09%8,477
Jul 11, 20250.180.190.180.190.1910.23%8,939
Jul 10, 20250.160.180.150.180.189.32%13,303
Jul 9, 20250.160.170.160.160.16-15.26%1,952
Jul 8, 20250.170.230.160.190.1910.14%26,578
Jul 7, 20250.190.220.160.170.177.14%17,737
Jul 3, 20250.200.220.160.160.16-24.77%2,980
Jul 2, 20250.190.210.170.210.2112.63%19,790
Jul 1, 20250.160.200.150.190.1926.16%27,454
Jun 30, 20250.170.190.150.150.15-13.94%4,007
Jun 27, 20250.140.200.140.180.1816.67%32,917
Jun 26, 20250.160.240.140.150.15-8.20%4,811
Jun 25, 20250.130.210.130.160.16-18.30%4,077
Jun 24, 20250.180.200.150.200.20-6.98%12,958
Jun 23, 20250.210.220.210.220.222.38%1,064
Jun 20, 20250.210.210.210.210.21-4.55%863
Jun 18, 20250.230.230.220.220.22-12.00%5,773
Jun 17, 20250.230.250.220.250.259.79%16,837
Jun 16, 20250.180.230.180.230.2326.50%9,070
Jun 13, 20250.200.230.180.180.18-10.00%12,900
Jun 12, 20250.200.210.200.200.20-6,545
Jun 11, 20250.200.210.200.200.20-13.04%12,453
Jun 10, 20250.200.240.200.230.2315.00%15,134
Jun 9, 20250.210.220.200.200.20-19.61%23,107
Jun 6, 20250.210.250.200.250.25-6.11%2,355
Jun 5, 20250.200.320.200.270.2732.50%12,561
Jun 4, 20250.200.200.200.200.20-24.50%318
Jun 3, 20250.210.300.200.260.265.96%15,098
Jun 2, 20250.220.250.220.250.2511.11%1,123
May 30, 20250.230.230.230.230.232.27%1,310
May 29, 20250.200.300.200.220.22-20.00%4,176
May 28, 20250.220.320.200.280.2830.95%14,388
May 27, 20250.200.210.200.210.21-22.22%2,551
May 23, 20250.270.270.250.270.27-3.57%1,215
May 22, 20250.230.280.200.280.2815.46%5,916
May 21, 20250.290.290.230.240.24-3.00%23,407
May 20, 20250.230.250.210.250.250.20%5,550
May 19, 20250.230.250.230.250.2518.81%948
May 16, 20250.210.250.200.210.21-3,235
May 15, 20250.210.240.210.210.21-2,506
May 14, 20250.210.290.210.210.21-6.67%2,944
May 13, 20250.330.330.200.230.232.27%18,124
May 12, 20250.200.330.200.220.2210.00%34,731
May 9, 20250.230.250.200.200.20-16.67%8,197
May 8, 20250.240.260.240.240.24-11.11%1,934
May 7, 20250.240.270.240.270.27-11.01%4,718
May 6, 20250.250.330.240.300.30-8.06%15,703
May 5, 20250.370.370.230.330.33-10.81%9,887
May 2, 20250.270.370.270.370.37-6,049
May 1, 20250.400.400.370.370.37-7.50%27,507
Apr 30, 20250.350.410.350.400.4017.65%11,721
Apr 29, 20250.330.360.330.340.34-15.00%674
Apr 28, 20250.330.400.330.400.402.56%8,716
Apr 25, 20250.360.450.330.390.39-2.50%15,649
Apr 24, 20250.310.450.260.400.40-11.11%18,108
Apr 23, 20250.260.450.260.450.4512.50%2,850
Apr 22, 20250.330.450.260.400.4021.21%25,935
Apr 21, 20250.260.380.260.330.33-9,749
Apr 17, 20250.360.360.330.330.33-0.75%1,821
Apr 16, 20250.330.400.310.330.330.73%4,216
Apr 15, 20250.260.330.260.330.3313.83%1,210
Apr 14, 20250.290.290.290.290.292.47%1,358
Apr 11, 20250.260.280.260.280.284.78%2,047
Apr 10, 20250.250.300.250.270.27-1.78%2,206
Apr 9, 20250.250.280.250.280.287.80%2,963
Apr 8, 20250.250.290.250.260.262.04%1,351
Apr 7, 20250.250.430.240.250.25-3.85%98,179
Apr 4, 20250.280.280.200.260.26-7.14%19,384
Apr 3, 20250.230.280.230.280.287.69%7,583
Apr 2, 20250.230.300.230.260.2613.04%11,036
Apr 1, 20250.230.260.230.230.23-19.41%2,886
Mar 31, 20250.300.300.230.290.29-3.48%1,131
Mar 28, 20250.200.380.200.300.3034.41%6,120
Mar 27, 20250.200.250.200.220.22-4.35%18,842
Mar 26, 20250.330.390.220.230.23-42.50%13,357
Mar 25, 20250.290.400.150.400.4063.27%65,307
Mar 24, 20250.250.250.200.250.2515.29%100,824
Mar 21, 20250.250.300.150.210.21-26.72%31,112
Mar 20, 20250.180.340.160.290.2916.00%48,847
Mar 19, 20250.320.320.130.250.25-28.57%126,837
Mar 18, 20251.131.130.330.350.35-69.03%218,938
Mar 17, 20251.081.250.761.131.13-5.83%17,339
Mar 14, 20251.201.251.141.201.20-3.23%10,094
Mar 13, 20251.181.251.151.241.245.71%3,770
Mar 12, 20251.231.231.151.171.17-5.40%5,645
Mar 11, 20251.111.251.111.241.2411.71%18,107
Mar 10, 20251.161.211.111.111.11-1.77%13,925
Mar 7, 20251.251.381.131.131.13-12.74%20,100
Mar 6, 20251.301.431.201.301.30-1.15%10,864
Mar 5, 20251.201.521.161.311.319.17%7,486
Mar 4, 20251.201.381.171.201.20-8,496