Dark

DNMR
DANIMER SCIENTIFIC INC A
stock OTC

Inactive

Mar 18, 2025

0.3500USD-69.027%(-0.7800)218,938

Pre-market

0.00USD-100.000%(-1.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-18	1.1300	1.1300	0.3250	0.3500	-69.027%	218,938	0.000%
2025-03-17	1.0800	1.2500	0.7600	1.1300	-5.833%	17,340	-69.027%
2025-03-14	1.2000	1.2500	1.1400	1.2000	-3.226%	10,094	-70.833%
2025-03-13	1.1800	1.2500	1.1500	1.2400	+5.757%	3,770	-71.774%
2025-03-12	1.2300	1.2300	1.1500	1.1725	-5.444%	5,646	-70.149%
2025-03-11	1.1100	1.2500	1.1100	1.2400	+11.712%	18,107	-71.774%
2025-03-10	1.1600	1.2100	1.1100	1.1100	-1.770%	13,953	-68.468%
2025-03-07	1.2500	1.3800	1.1300	1.1300	-12.741%	20,100	-69.027%
2025-03-06	1.3000	1.4300	1.2000	1.2950	-1.145%	10,864	-72.973%
2025-03-05	1.2000	1.5200	1.1600	1.3100	+9.167%	7,496	-73.282%
2025-03-04	1.2000	1.3800	1.1700	1.2000	0.000%	8,496	-70.833%
2025-03-03	1.3800	1.5200	1.1800	1.2000	+1.695%	4,799	-70.833%
2025-02-28	1.1900	1.2200	1.1800	1.1800	-0.840%	5,207	-70.339%
2025-02-27	1.1700	1.2200	1.1400	1.1900	-4.800%	13,685	-70.588%
2025-02-26	1.2500	1.5000	1.1525	1.2500	+6.838%	20,846	-72.000%
2025-02-25	1.1860	1.1910	1.1500	1.1700	-2.500%	3,871	-70.085%
2025-02-24	1.2200	1.2200	1.1300	1.2000	-1.639%	14,841	-70.833%
2025-02-21	1.1300	1.2700	1.1300	1.2200	+3.390%	4,134	-71.311%
2025-02-20	1.1800	1.2000	1.1750	1.1800	-1.667%	9,269	-70.339%
2025-02-19	1.1800	1.3000	1.1800	1.2000	-4.762%	6,916	-70.833%
2025-02-18	1.2625	1.3200	1.1600	1.2600	+6.780%	11,172	-72.222%
2025-02-14	1.1500	1.2900	1.1500	1.1800	-1.667%	14,682	-70.339%
2025-02-13	1.2900	1.2900	1.1750	1.2000	-8.397%	3,872	-70.833%
2025-02-12	1.2500	1.3100	1.1200	1.3100	+4.800%	6,881	-73.282%
2025-02-11	1.2100	1.3300	1.1200	1.2500	+10.132%	32,371	-72.000%
2025-02-10	1.0000	1.3300	1.0000	1.1350	+12.376%	38,660	-69.163%
2025-02-07	1.2500	1.2580	1.0100	1.0100	-14.407%	29,557	-65.347%
2025-02-06	1.3500	1.5100	1.0100	1.1800	-20.270%	33,172	-70.339%
2025-02-05	1.5000	1.5000	1.3700	1.4800	+4.697%	9,518	-76.351%
2025-02-04	1.4700	1.4700	1.3500	1.4136	-5.760%	32,095	-75.241%
2025-02-03	1.6000	1.6300	1.5000	1.5000	-7.692%	8,073	-76.667%
2025-01-31	1.5500	1.6500	1.5100	1.6250	+7.616%	4,366	-78.462%
2025-01-30	1.7300	1.7328	1.4800	1.5100	-0.658%	16,411	-76.821%
2025-01-29	1.6200	1.6900	1.5200	1.5200	-8.434%	7,740	-76.974%
2025-01-28	1.6750	1.6760	1.4500	1.6600	+0.606%	17,632	-78.916%
2025-01-27	1.8000	1.8000	1.6000	1.6500	-5.714%	7,789	-78.788%
2025-01-24	1.6600	1.8500	1.5800	1.7500	+2.941%	20,596	-80.000%
2025-01-23	1.7000	1.8500	1.6600	1.7000	-8.108%	24,280	-79.412%
2025-01-22	1.7200	1.8500	1.6600	1.8500	+7.558%	35,616	-81.081%
2025-01-21	1.5500	1.8000	1.5300	1.7200	+12.418%	28,751	-79.651%
2025-01-17	1.5500	1.6500	1.5200	1.5300	-8.929%	64,564	-77.124%
2025-01-16	1.6000	1.6800	1.5200	1.6800	+5.000%	18,787	-79.167%
2025-01-15	1.6500	1.6500	1.5200	1.6000	+4.575%	44,751	-78.125%
2025-01-14	1.5700	1.7000	1.5300	1.5300	-7.553%	24,889	-77.124%
2025-01-13	1.6500	1.7700	1.5500	1.6550	+3.438%	40,588	-78.852%
2025-01-10	1.5500	1.6800	1.5000	1.6000	-6.433%	16,617	-78.125%
2025-01-08	1.5300	1.8000	1.5300	1.7100	+10.323%	47,834	-79.532%
2025-01-07	1.6000	1.6970	1.4800	1.5500	-6.061%	26,225	-77.419%
2025-01-06	1.8500	2.0700	1.2700	1.6500	-7.821%	165,250	-78.788%
2025-01-03	2.1900	2.7000	1.7600	1.7900	-18.636%	160,282	-80.447%
2025-01-02	2.1600	2.2700	1.7100	2.2000	+4.762%	121,686	-84.091%
2024-12-31	3.8700	3.8900	1.8100	2.1000	-49.153%	461,757	-83.333%
2024-12-30	4.7200	4.7400	3.9700	4.1300	-12.500%	211,629	-91.525%
2024-12-27	4.4300	6.2000	4.4000	4.7200	+8.257%	434,951	-92.585%
2024-12-26	3.2300	4.6053	3.1000	4.3600	+34.985%	248,786	-91.972%
2024-12-24	3.6400	3.6400	3.1000	3.2300	-15.223%	123,330	-89.164%
2024-12-23	3.0500	3.8900	2.9500	3.8100	+24.918%	185,913	-90.814%
2024-12-20	2.5900	3.7600	2.5900	3.0500	+20.079%	561,056	-88.525%
2024-12-19	3.0000	3.0000	2.4500	2.5400	-11.806%	200,892	-86.220%
2024-12-18	3.8100	3.9300	2.8300	2.8800	-23.404%	204,616	-87.847%
2024-12-17	3.8400	4.0109	3.6500	3.7600	-4.569%	162,634	-90.691%
2024-12-16	4.2300	4.2599	3.9101	3.9400	-7.075%	66,162	-91.117%
2024-12-13	4.2500	4.3900	4.1000	4.2400	-1.852%	44,647	-91.745%
2024-12-12	4.5300	4.5300	4.1100	4.3200	-5.055%	44,401	-91.898%
2024-12-11	4.6800	4.7500	4.2800	4.5500	-2.570%	68,469	-92.308%
2024-12-10	5.1500	5.1500	4.6300	4.6700	-9.144%	38,789	-92.505%
2024-12-09	4.8900	5.3000	4.7162	5.1400	+5.328%	56,025	-93.191%
2024-12-06	5.1800	5.2700	4.8000	4.8800	+0.826%	55,231	-92.828%
2024-12-05	5.6700	5.6700	4.8009	4.8400	-13.106%	52,886	-92.769%
2024-12-04	5.1300	5.5800	5.0500	5.5700	+7.322%	32,674	-93.716%
2024-12-03	5.6100	5.6200	5.0750	5.1900	-6.822%	48,303	-93.256%
2024-12-02	6.5100	6.5100	5.2678	5.5700	-14.308%	82,875	-93.716%
2024-11-29	6.1000	7.2000	6.0000	6.5000	+8.333%	68,402	-94.615%
2024-11-27	4.6200	6.1000	4.5650	6.0000	+30.722%	86,202	-94.167%
2024-11-26	4.7300	4.8500	4.5100	4.5899	-3.167%	35,083	-92.375%
2024-11-25	5.1400	5.2000	4.4200	4.7400	-8.846%	102,530	-92.616%
2024-11-22	5.0700	5.7803	5.0700	5.2000	+2.767%	66,295	-93.269%
2024-11-21	5.7000	5.8200	5.0000	5.0600	-11.384%	93,137	-93.083%
2024-11-20	6.2300	6.3000	5.3100	5.7100	-6.852%	150,604	-93.870%
2024-11-19	8.5500	8.6100	6.1000	6.1300	-23.756%	253,460	-94.290%
2024-11-18	8.2100	8.5000	7.5800	8.0400	-6.944%	99,424	-95.647%
2024-11-15	7.6600	9.6000	7.6600	8.6400	-1.930%	190,131	-95.949%
2024-11-14	10.4100	10.6600	7.5000	8.8100	-16.015%	152,222	-96.027%
2024-11-13	7.0000	18.3600	7.0000	10.4900	+4.858%	367,820	-96.663%
2024-11-12	10.0320	10.1680	10.0000	10.0040	-1.613%	23,208	-96.501%
2024-11-11	11.6000	11.8000	10.0000	10.1680	-12.345%	54,286	-96.558%
2024-11-08	12.3400	12.4000	11.4000	11.6000	-8.805%	34,766	-96.983%
2024-11-07	13.2000	13.9200	12.4560	12.7200	+5.613%	20,351	-97.248%
2024-11-06	13.4000	13.4000	11.8400	12.0440	-13.971%	33,886	-97.094%
2024-11-05	13.1160	14.0000	12.4560	14.0000	+10.900%	16,989	-97.500%
2024-11-04	13.2000	13.3200	11.9600	12.6240	-5.225%	27,527	-97.228%
2024-11-01	12.8000	13.4960	12.8000	13.3200	+1.835%	17,999	-97.372%
2024-10-31	13.4000	14.1440	12.8600	13.0800	-0.939%	13,571	-97.324%
2024-10-30	14.4000	14.8480	13.0440	13.2040	-8.560%	24,505	-97.349%
2024-10-29	14.9600	15.4160	14.0320	14.4400	-7.198%	15,669	-97.576%
2024-10-28	16.1200	16.1200	14.7960	15.5600	-1.319%	31,841	-97.751%
2024-10-25	16.0000	16.1200	15.5400	15.7680	-0.329%	6,866	-97.780%
2024-10-24	17.5720	18.0000	15.3680	15.8200	-1.592%	15,777	-97.788%
2024-10-23	16.1880	17.1840	15.6040	16.0760	-2.309%	8,042	-97.823%
2024-10-22	16.0000	16.9560	15.7600	16.4560	+1.181%	8,316	-97.873%
2024-10-21	16.0000	16.9520	16.0000	16.2640	+1.650%	8,558	-97.848%
2024-10-18	15.9600	17.8680	15.9600	16.0000	-3.195%	13,956	-97.813%
2024-10-17	16.3600	16.5280	15.6364	16.5280	+1.027%	14,853	-97.882%
2024-10-16	15.2960	16.3600	15.2960	16.3600	+9.212%	10,967	-97.861%
2024-10-15	16.0560	16.8920	14.4000	14.9800	-8.211%	15,879	-97.664%
2024-10-14	17.2000	17.2000	15.3200	16.3200	-2.229%	14,652	-97.855%
2024-10-11	16.3400	17.5480	16.3400	16.6920	+0.361%	9,051	-97.903%
2024-10-10	16.8000	17.4360	16.0800	16.6320	-2.850%	12,096	-97.896%
2024-10-09	17.2960	17.8680	16.3000	17.1200	-2.127%	14,227	-97.956%
2024-10-08	19.6800	19.6800	17.2040	17.4920	-6.038%	10,281	-97.999%
2024-10-07	19.6840	19.8760	17.8400	18.6160	-6.920%	14,601	-98.120%
2024-10-04	18.7600	20.0000	17.4560	20.0000	+14.574%	16,182	-98.250%
2024-10-03	18.4000	18.4000	17.0560	17.4560	-2.589%	6,009	-97.995%
2024-10-02	17.6800	18.3960	17.2000	17.9200	+0.969%	8,952	-98.047%
2024-10-01	19.6720	20.0000	17.3600	17.7480	-2.312%	25,389	-98.028%
2024-09-30	16.8000	19.8600	16.5560	18.1680	+6.022%	41,349	-98.074%
2024-09-27	15.6800	17.1360	15.4040	17.1360	+11.475%	28,044	-97.958%
2024-09-26	15.0000	15.5120	14.8180	15.3720	+2.480%	12,616	-97.723%
2024-09-25	15.1000	16.5320	15.0000	15.0000	-0.662%	17,400	-97.667%
2024-09-24	15.2000	15.7800	14.8400	15.1000	+2.027%	20,198	-97.682%
2024-09-23	14.4840	15.3120	14.4800	14.8000	+13.846%	18,822	-97.635%
2024-09-20	15.2000	15.6000	13.0000	13.0000	-15.519%	23,175	-97.308%
2024-09-19	13.6000	16.4000	13.6000	15.3880	+12.092%	19,972	-97.726%
2024-09-18	15.2000	16.0000	13.7280	13.7280	-10.462%	16,184	-97.450%
2024-09-17	16.6000	16.6000	15.0600	15.3320	-3.911%	12,973	-97.717%
2024-09-16	15.6000	16.7200	15.0440	15.9560	+0.987%	14,731	-97.806%
2024-09-13	13.2000	15.8000	13.2000	15.8000	+19.697%	41,076	-97.785%
2024-09-12	13.0400	13.6000	13.0400	13.2000	+0.702%	12,991	-97.348%
2024-09-11	13.2000	13.2680	12.9320	13.1080	+1.770%	6,452	-97.330%
2024-09-10	13.2000	13.3600	11.6000	12.8800	+2.222%	15,945	-97.283%
2024-09-09	12.6000	14.0000	12.0480	12.6000	+4.582%	16,975	-97.222%
2024-09-06	13.1800	13.1800	11.4000	12.0480	-4.924%	17,321	-97.095%
2024-09-05	12.8400	13.4000	12.4080	12.6720	-2.583%	16,343	-97.238%
2024-09-04	14.0360	14.7600	12.8760	13.0080	-7.561%	11,530	-97.309%
2024-09-03	15.2000	15.2000	14.0200	14.0720	-6.287%	9,864	-97.513%
2024-08-30	15.5000	15.8000	14.7600	15.0160	-1.080%	5,549	-97.669%
2024-08-29	14.0000	15.2840	13.7880	15.1800	+11.127%	13,907	-97.694%
2024-08-28	14.6680	14.6680	13.3920	13.6600	-0.957%	9,538	-97.438%
2024-08-27	14.4000	15.3360	13.6000	13.7920	-4.751%	13,156	-97.462%
2024-08-26	15.4000	15.5160	14.4000	14.4800	-2.162%	12,908	-97.583%
2024-08-23	15.2600	16.3080	14.8000	14.8000	-4.145%	11,500	-97.635%
2024-08-22	16.8000	16.8520	15.2000	15.4400	-7.256%	11,005	-97.733%
2024-08-21	15.1080	16.8000	15.1080	16.6480	+0.289%	16,253	-97.898%
2024-08-20	16.0000	16.6000	15.1440	16.6000	+1.220%	9,263	-97.892%
2024-08-19	16.8160	16.8160	15.5960	16.4000	+1.260%	10,770	-97.866%
2024-08-16	14.4760	16.1960	14.4760	16.1960	+9.432%	13,953	-97.839%
2024-08-15	14.2000	15.1640	14.2000	14.8000	+4.579%	10,046	-97.635%
2024-08-14	14.8000	15.3960	13.6800	14.1520	-6.919%	18,568	-97.527%
2024-08-13	15.7840	15.7840	14.6400	15.2040	-3.675%	6,204	-97.698%
2024-08-12	15.2200	16.3680	13.5440	15.7840	-2.999%	21,960	-97.783%
2024-08-09	18.4000	18.4720	15.4760	16.2720	-11.948%	24,170	-97.849%
2024-08-08	16.8800	18.9400	16.4120	18.4800	+12.601%	28,443	-98.106%
2024-08-07	16.4000	17.1000	16.0040	16.4120	+0.049%	16,821	-97.867%
2024-08-06	17.3400	17.3400	16.4000	16.4040	+3.040%	7,160	-97.866%
2024-08-05	13.5880	17.6000	12.8000	15.9200	+8.922%	29,805	-97.802%
2024-08-02	14.7600	15.1520	14.4000	14.6160	-1.536%	15,197	-97.605%
2024-08-01	15.6720	16.3200	14.0000	14.8440	-4.895%	29,504	-97.642%
2024-07-31	16.4000	16.6000	15.5960	15.6080	+1.827%	21,602	-97.758%
2024-07-30	20.5840	20.9240	14.8080	15.3280	-25.534%	66,364	-97.717%
2024-07-29	23.6000	23.8200	20.4840	20.5840	-1.000%	20,525	-98.300%
2024-07-26	21.5400	21.8760	20.4800	20.7920	-2.238%	10,708	-98.317%
2024-07-25	21.2000	22.2320	20.8960	21.2680	-1.116%	12,285	-98.354%
2024-07-24	22.0400	22.7680	21.4080	21.5080	-3.982%	9,053	-98.373%
2024-07-23	23.2000	23.7600	22.4000	22.4000	-2.778%	6,232	-98.438%
2024-07-22	23.8720	24.3360	22.8440	23.0400	0.000%	5,733	-98.481%
2024-07-19	23.4320	23.9600	22.6160	23.0400	+0.156%	9,812	-98.481%
2024-07-18	23.4000	24.8000	23.0040	23.0040	-1.625%	12,772	-98.479%
2024-07-17	24.4000	25.5920	23.3840	23.3840	-6.866%	17,754	-98.503%
2024-07-16	24.0000	25.9560	24.0000	25.1080	+1.866%	13,910	-98.606%
2024-07-15	26.9000	27.8920	24.0000	24.6480	-9.382%	45,996	-98.580%
2024-07-12	24.8560	27.3680	24.6680	27.2000	+12.490%	42,126	-98.713%
2024-07-11	23.2000	24.9720	22.7600	24.1800	+5.885%	21,107	-98.553%
2024-07-10	21.3640	23.1560	21.2000	22.8360	+3.687%	21,756	-98.467%
2024-07-09	22.0400	23.1960	21.3760	22.0240	-1.959%	21,951	-98.411%
2024-07-08	21.6000	23.1440	21.6000	22.4640	+4.000%	17,957	-98.442%
2024-07-05	23.2000	23.3960	21.6000	21.6000	-5.263%	21,804	-98.380%
2024-07-03	22.5000	23.0440	22.5000	22.8000	+2.666%	7,923	-98.465%
2024-07-02	22.4760	23.1760	22.0240	22.2080	-1.298%	30,932	-98.424%
2024-07-01	25.0800	26.0000	22.5000	22.5000	-6.747%	33,749	-98.444%
2024-06-28	29.1000	29.5960	24.1280	24.1280	-18.486%	259,441	-98.549%
2024-06-27	26.1480	29.6000	26.1480	29.6000	+9.096%	18,415	-98.818%
2024-06-26	25.3480	28.5280	25.3480	27.1320	+7.309%	25,611	-98.710%
2024-06-25	26.0000	26.1500	24.9360	25.2840	-2.137%	18,061	-98.616%
2024-06-24	26.0000	26.9320	24.7960	25.8360	+5.007%	16,924	-98.645%
2024-06-21	25.1040	26.0000	24.4040	24.6040	+0.836%	20,084	-98.577%
2024-06-20	25.4000	25.6000	24.4000	24.4000	-1.945%	17,035	-98.566%
2024-06-18	24.8000	25.5600	24.8000	24.8840	+0.097%	11,777	-98.593%
2024-06-17	25.6000	25.9365	24.7400	24.8600	-4.030%	12,227	-98.592%
2024-06-14	26.8000	27.1960	25.7160	25.9040	-3.674%	12,607	-98.649%
2024-06-13	27.1360	28.4960	26.8000	26.8920	-2.381%	15,150	-98.698%
2024-06-12	28.0000	29.5320	27.1600	27.5480	+1.578%	16,773	-98.729%
2024-06-11	26.3240	27.3200	26.2400	27.1200	+2.309%	12,607	-98.709%
2024-06-10	25.2000	26.8520	24.8000	26.5080	+5.190%	13,457	-98.680%
2024-06-07	26.0000	26.7960	25.2000	25.2000	-4.139%	15,698	-98.611%
2024-06-06	27.8320	27.8320	26.2000	26.2880	-3.876%	13,828	-98.669%
2024-06-05	28.0000	28.2000	27.2000	27.3480	-1.085%	12,476	-98.720%
2024-06-04	28.0800	29.2040	27.6440	27.6480	-5.315%	28,591	-98.734%
2024-06-03	29.3200	31.1640	28.0000	29.2000	-6.374%	24,196	-98.801%
2024-05-31	29.4520	31.9600	28.7120	31.1880	+6.371%	13,096	-98.878%
2024-05-30	29.7120	30.3200	28.8000	29.3200	-1.835%	9,184	-98.806%
2024-05-29	28.2520	30.7600	27.7200	29.8680	+3.694%	12,879	-98.828%
2024-05-28	28.0000	30.2520	27.6440	28.8040	+6.272%	22,947	-98.785%
2024-05-24	28.8000	29.5960	26.8600	27.1040	-4.456%	20,233	-98.709%
2024-05-23	30.2480	31.1596	27.6040	28.3680	-7.221%	21,943	-98.766%
2024-05-22	32.0160	32.0160	30.0000	30.5760	-5.466%	14,680	-98.855%
2024-05-21	31.8360	32.7440	31.0000	32.3440	+1.328%	13,435	-98.918%
2024-05-20	31.2560	32.6000	31.0440	31.9200	+1.372%	12,103	-98.904%
2024-05-17	31.2000	32.8000	30.1240	31.4880	+4.583%	13,273	-98.888%
2024-05-16	30.0000	30.4880	29.6240	30.1080	+0.494%	10,358	-98.838%
2024-05-15	33.7880	33.7880	29.4840	29.9600	-8.334%	18,545	-98.832%
2024-05-14	32.1440	33.1520	31.6240	32.6840	+2.741%	26,260	-98.929%
2024-05-13	30.8000	32.2800	30.8000	31.8120	+4.949%	11,985	-98.900%
2024-05-10	30.3600	31.0080	29.0000	30.3120	+0.879%	14,679	-98.845%
2024-05-09	31.9560	32.5680	30.0000	30.0480	-4.887%	13,942	-98.835%
2024-05-08	32.0000	32.8000	30.1200	31.5920	-3.683%	30,164	-98.892%
2024-05-07	32.4000	35.0944	32.4000	32.8000	+2.003%	33,875	-98.933%
2024-05-06	32.6160	33.0880	32.0000	32.1560	-0.149%	20,529	-98.912%
2024-05-03	31.2800	33.9840	30.4280	32.2040	+5.008%	29,240	-98.913%
2024-05-02	30.4880	30.7640	28.6880	30.6680	+3.945%	13,109	-98.859%
2024-05-01	31.2000	31.9840	27.4880	29.5040	-1.653%	37,076	-98.814%
2024-04-30	34.6840	34.6880	30.0000	30.0000	-14.452%	19,893	-98.833%
2024-04-29	32.8000	35.0680	32.7960	35.0680	+8.920%	12,015	-99.002%
2024-04-26	32.9680	33.2400	31.2400	32.1960	-0.789%	10,735	-98.913%
2024-04-25	31.8360	32.7920	30.8200	32.4520	+0.483%	10,356	-98.921%
2024-04-24	33.4400	35.1400	31.2000	32.2960	-4.844%	15,399	-98.916%
2024-04-23	32.0520	37.0000	31.2440	33.9400	+5.838%	46,063	-98.969%
2024-04-22	31.4000	33.5880	29.6720	32.0680	+3.405%	8,550	-98.909%
2024-04-19	31.6000	32.3120	30.1600	31.0120	-2.232%	12,643	-98.871%
2024-04-18	32.4000	32.7800	31.2000	31.7200	-0.701%	10,082	-98.897%
2024-04-17	32.3200	33.5600	31.2640	31.9440	+2.175%	9,774	-98.904%
2024-04-16	31.8000	32.7960	30.0000	31.2640	+0.308%	15,629	-98.881%
2024-04-15	32.7200	32.7960	30.8000	31.1680	-0.928%	34,756	-98.877%
2024-04-12	35.2000	35.2000	31.0040	31.4600	-8.833%	44,549	-98.887%
2024-04-11	38.4000	38.9960	33.7840	34.5080	-8.194%	36,212	-98.986%
2024-04-10	39.6000	42.0000	37.2040	37.5880	-8.767%	34,590	-99.069%
2024-04-09	41.6000	42.4000	38.4000	41.2000	-1.905%	28,761	-99.150%
2024-04-08	42.0000	46.4000	41.6000	42.0000	0.000%	25,662	-99.167%
2024-04-05	43.6000	43.9800	41.2000	42.0000	-1.869%	13,242	-99.167%
2024-04-04	44.0000	46.8000	42.4000	42.8000	+0.943%	15,204	-99.182%
2024-04-03	43.2000	45.6000	41.6000	42.4000	0.000%	16,806	-99.175%
2024-04-02	40.8000	43.2000	40.0000	42.4000	+0.952%	15,377	-99.175%
2024-04-01	44.0000	47.6000	40.6000	42.0000	-3.670%	24,210	-99.167%
2024-03-28	44.4000	46.4000	42.8000	43.6000	-3.540%	15,138	-99.197%
2024-03-27	42.0000	47.6000	41.2000	45.2000	+9.709%	22,826	-99.226%
2024-03-26	43.6000	45.2000	40.8000	41.2000	-4.630%	15,337	-99.150%
2024-03-25	47.2000	47.6000	40.8000	43.2000	-5.263%	24,923	-99.190%
2024-03-22	47.6000	47.6000	44.8000	45.6000	-5.000%	14,696	-99.232%
2024-03-21	48.8000	58.0000	47.6000	48.0000	-9.774%	40,695	-99.271%
2024-03-20	51.6000	53.6000	48.4000	53.2000	0.000%	16,602	-99.342%
2024-03-19	44.0000	53.2000	42.8000	53.2000	+20.909%	24,049	-99.342%
2024-03-18	52.8000	53.4400	42.4000	44.0000	-18.519%	22,293	-99.205%
2024-03-15	54.4000	56.8000	50.0000	54.0000	-1.460%	30,736	-99.352%
2024-03-14	61.6000	61.6000	53.6000	54.8000	-12.739%	24,759	-99.361%
2024-03-13	65.2000	69.6000	62.2000	62.8000	-5.422%	12,387	-99.443%
2024-03-12	68.0000	68.0000	61.2000	66.4000	-2.353%	21,842	-99.473%
2024-03-11	65.2000	72.4000	61.2000	68.0000	+1.796%	25,835	-99.485%
2024-03-08	68.8000	72.8000	62.4000	66.8000	-1.765%	26,247	-99.476%
2024-03-07	68.0000	73.6000	62.4000	68.0000	+8.974%	43,566	-99.485%
2024-03-06	57.2000	63.2000	53.2000	62.4000	+13.869%	26,850	-99.439%
2024-03-05	55.6000	57.1400	53.6000	54.8000	-3.521%	20,305	-99.361%
2024-03-04	51.2000	58.4000	50.4000	56.8000	+11.811%	25,760	-99.384%
2024-03-01	54.0000	54.4000	50.8000	50.8000	-5.224%	12,120	-99.311%
2024-02-29	49.6000	53.6000	49.6000	53.6000	+8.065%	18,779	-99.347%
2024-02-28	52.0000	52.2000	47.6000	49.6000	-3.125%	16,051	-99.294%
2024-02-27	49.2000	51.6000	46.8000	51.2000	+5.785%	22,244	-99.316%
2024-02-26	42.8000	49.2000	42.8000	48.4000	+13.084%	26,819	-99.277%
2024-02-23	44.8000	45.2000	41.6000	42.8000	-6.140%	11,873	-99.182%
2024-02-22	44.8000	47.2000	40.4000	45.6000	+3.636%	21,134	-99.232%
2024-02-21	39.3000	44.0000	39.3000	44.0000	+11.392%	19,458	-99.205%
2024-02-20	42.4000	43.1480	38.4000	39.5000	-4.126%	24,616	-99.114%
2024-02-16	46.0000	47.2000	40.4000	41.2000	-11.966%	28,076	-99.150%
2024-02-15	38.6040	48.0000	38.6040	46.8000	+17.423%	40,292	-99.252%
2024-02-14	34.3200	40.4000	34.3200	39.8560	+15.928%	53,190	-99.122%
2024-02-13	34.9240	36.5840	33.6760	34.3800	-7.131%	18,548	-98.982%
2024-02-12	34.0000	37.9880	34.0000	37.0200	+2.833%	19,636	-99.055%
2024-02-09	29.6000	38.8000	29.6000	36.0000	+18.421%	44,039	-99.028%
2024-02-08	25.5080	30.8040	25.2440	30.4000	+15.169%	29,962	-98.849%
2024-02-07	25.9880	26.4320	24.8000	26.3960	+1.523%	13,501	-98.674%
2024-02-06	24.0000	26.0000	24.0000	26.0000	+6.557%	16,304	-98.654%
2024-02-05	27.5120	27.5120	24.4000	24.4000	-11.376%	27,946	-98.566%
2024-02-02	25.8680	28.4000	24.8000	27.5320	+6.006%	21,424	-98.729%
2024-02-01	25.8000	27.6800	25.2000	25.9720	+1.771%	16,519	-98.652%
2024-01-31	25.8320	26.4000	25.2000	25.5200	-1.846%	15,352	-98.629%
2024-01-30	26.3280	26.7520	25.0640	26.0000	-0.748%	19,488	-98.654%
2024-01-29	27.5000	27.8400	25.8000	26.1960	-4.058%	36,802	-98.664%
2024-01-26	28.0000	28.4000	27.2000	27.3040	-0.727%	14,006	-98.718%
2024-01-25	28.9200	31.2000	27.3008	27.5040	-5.769%	24,318	-98.727%
2024-01-24	29.2000	31.3800	29.0400	29.1880	+1.814%	33,874	-98.801%
2024-01-23	29.0640	29.1360	28.4000	28.6680	-0.458%	13,949	-98.779%
2024-01-22	29.0440	31.5600	28.0440	28.8000	+0.615%	35,935	-98.785%
2024-01-19	28.1880	29.0800	24.7280	28.6240	+0.974%	60,814	-98.777%
2024-01-18	29.6000	30.0040	27.6000	28.3480	-1.226%	23,388	-98.765%
2024-01-17	30.4000	31.1960	27.0400	28.7000	-7.324%	39,405	-98.780%
2024-01-16	34.4000	34.8000	30.8440	30.9680	-7.226%	29,674	-98.870%
2024-01-12	35.6000	36.6600	33.2040	33.3800	-5.600%	20,538	-98.951%
2024-01-11	36.4000	37.1600	35.2000	35.3600	-3.923%	23,953	-99.010%
2024-01-10	38.2440	38.2440	35.6760	36.8040	-0.401%	37,087	-99.049%
2024-01-09	39.2000	39.6120	36.9520	36.9520	-8.535%	23,241	-99.053%
2024-01-08	37.2000	41.2000	36.7000	40.4000	+7.162%	35,524	-99.134%
2024-01-05	36.4000	39.5800	36.0000	37.7000	+2.223%	33,711	-99.072%
2024-01-04	38.4160	38.8160	36.4000	36.8800	-1.073%	60,362	-99.051%
2024-01-03	40.8000	41.0000	37.2000	37.2800	-10.385%	66,440	-99.061%
2024-01-02	41.2000	42.8000	40.0000	41.6000	+1.961%	14,529	-99.159%
2023-12-29	43.2000	43.5960	40.6000	40.8000	-4.673%	19,473	-99.142%
2023-12-28	40.4000	42.8000	40.0000	42.8000	+5.941%	27,288	-99.182%
2023-12-27	40.0000	41.2000	40.0000	40.4000	-1.942%	21,292	-99.134%
2023-12-26	38.3320	42.4000	38.0400	41.2000	+6.935%	37,468	-99.150%
2023-12-22	38.8880	39.2000	37.6800	38.5280	-0.711%	31,672	-99.092%
2023-12-21	41.6000	41.6000	37.6720	38.8040	-3.950%	59,062	-99.098%
2023-12-20	40.4000	43.2000	40.0000	40.4000	+4.307%	41,986	-99.134%
2023-12-19	42.4000	43.6000	38.4160	38.7320	-9.505%	100,659	-99.096%
2023-12-18	44.8000	45.2000	42.4000	42.8000	+0.943%	15,516	-99.182%
2023-12-15	50.4000	51.6000	42.0000	42.4000	-13.821%	49,803	-99.175%
2023-12-14	46.4000	52.0000	46.4000	49.2000	+11.818%	46,041	-99.289%
2023-12-13	39.3200	44.0000	38.9800	44.0000	+12.314%	26,866	-99.205%
2023-12-12	40.0000	40.4000	38.0000	39.1760	+0.143%	30,252	-99.107%
2023-12-11	40.4000	41.4000	37.6000	39.1200	-3.168%	30,776	-99.105%
2023-12-08	42.4000	43.6000	38.8400	40.4000	-4.717%	30,628	-99.134%
2023-12-07	44.4000	44.4000	42.0000	42.4000	-3.636%	19,146	-99.175%
2023-12-06	42.8000	45.6000	42.8000	44.0000	+2.804%	13,201	-99.205%
2023-12-05	44.8000	45.9480	41.6000	42.8000	-7.759%	24,916	-99.182%
2023-12-04	44.8000	48.8000	43.6000	46.4000	+0.870%	27,984	-99.246%
2023-12-01	44.0000	46.0000	41.7000	46.0000	+5.505%	19,783	-99.239%
2023-11-30	42.8000	47.2000	42.4000	43.6000	-2.679%	33,036	-99.197%
2023-11-29	35.6000	45.6000	35.6000	44.8000	+27.883%	68,093	-99.219%
2023-11-28	39.6000	39.6480	34.8400	35.0320	-9.347%	79,940	-99.001%
2023-11-27	43.6000	44.4000	38.3640	38.6440	-11.367%	114,114	-99.094%
2023-11-24	44.8000	45.6120	43.2000	43.6000	-1.802%	15,473	-99.197%
2023-11-22	50.0000	50.0000	42.8000	44.4000	-8.264%	57,210	-99.212%
2023-11-21	52.4000	52.8000	48.0000	48.4000	-6.202%	32,020	-99.277%
2023-11-20	57.6000	57.6000	51.2000	51.6000	-9.790%	33,566	-99.322%
2023-11-17	59.6000	59.6000	56.0000	57.2000	-4.027%	31,112	-99.388%
2023-11-16	58.8000	60.0000	56.6000	59.6000	-0.667%	22,363	-99.413%
2023-11-15	59.6000	62.8000	59.6000	60.0000	-9.639%	45,216	-99.417%
2023-11-14	62.4000	66.4000	60.0400	66.4000	+12.925%	35,435	-99.473%
2023-11-13	60.8000	61.6000	54.8000	58.8000	-5.769%	35,926	-99.405%
2023-11-10	64.8000	65.2000	61.7800	62.4000	-3.704%	13,635	-99.439%
2023-11-09	64.0000	65.8000	61.6400	64.8000	-0.613%	24,435	-99.460%
2023-11-08	66.8000	68.0000	62.8000	65.2000	-1.807%	15,714	-99.463%
2023-11-07	64.4000	68.0000	64.0000	66.4000	+1.220%	11,927	-99.473%
2023-11-06	66.0000	66.8000	62.8880	65.6000	0.000%	15,600	-99.466%
2023-11-03	59.2000	66.7960	59.2000	65.6000	+11.565%	25,791	-99.466%
2023-11-02	55.2000	58.8000	54.8000	58.8000	+9.701%	13,063	-99.405%
2023-11-01	57.6000	57.6000	52.8000	53.6000	-6.294%	30,345	-99.347%
2023-10-31	55.2000	58.4000	54.8000	57.2000	+4.380%	19,045	-99.388%
2023-10-30	56.4000	56.8000	54.4000	54.8000	-0.725%	14,019	-99.361%
2023-10-27	57.6000	58.6000	54.4000	55.2000	-2.128%	19,155	-99.366%
2023-10-26	54.4000	58.0000	54.4000	56.4000	+3.676%	16,198	-99.379%
2023-10-25	60.4000	61.6000	54.0000	54.4000	-9.333%	46,545	-99.357%
2023-10-24	65.6000	67.6000	59.6000	60.0000	-5.660%	41,264	-99.417%
2023-10-23	65.6000	66.8000	63.6000	63.6000	-3.636%	18,029	-99.450%
2023-10-20	64.8000	67.4000	64.0000	66.0000	+2.484%	15,553	-99.470%
2023-10-19	66.4000	67.0000	64.4000	64.4000	-3.012%	12,929	-99.457%
2023-10-18	68.0000	69.4000	66.4000	66.4000	-4.598%	10,558	-99.473%
2023-10-17	64.4000	70.4000	64.0000	69.6000	+6.748%	16,527	-99.497%
2023-10-16	66.4000	67.6000	64.8000	65.2000	-1.807%	17,212	-99.463%
2023-10-13	67.6000	68.4000	66.2000	66.4000	0.000%	9,530	-99.473%
2023-10-12	69.2000	69.2000	65.2000	66.4000	-3.488%	15,959	-99.473%
2023-10-11	71.6000	73.6000	68.0000	68.8000	-3.371%	8,224	-99.491%
2023-10-10	67.2000	71.6040	67.0000	71.2000	+6.587%	12,465	-99.508%
2023-10-09	66.8000	68.0000	64.2000	66.8000	-1.765%	11,726	-99.476%
2023-10-06	66.4000	69.2000	65.6000	68.0000	+2.410%	12,326	-99.485%
2023-10-05	72.4000	73.6000	64.4000	66.4000	-8.791%	31,692	-99.473%
2023-10-04	76.4000	76.4000	72.2000	72.8000	-2.674%	12,970	-99.519%
2023-10-03	74.4000	77.6000	74.0000	74.8000	-1.579%	8,010	-99.532%
2023-10-02	81.2000	83.0000	74.0000	76.0000	-8.213%	16,710	-99.539%
2023-09-29	71.6000	83.6000	71.2000	82.8000	+17.614%	47,693	-99.577%
2023-09-28	71.6000	72.2000	69.2000	70.4000	-1.676%	13,313	-99.503%
2023-09-27	72.8000	74.4000	70.8000	71.6000	-0.556%	10,979	-99.511%
2023-09-26	73.2000	75.6000	72.0000	72.0000	-2.174%	12,500	-99.514%

.dark-mode .dRmLB8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRmLB8{ color: #333333; background-color: white; border: 2px solid #333333; }DNMRDANIMER SCIENTIFIC INC Astock OTC

DNMR
DANIMER SCIENTIFIC INC A
stock OTC