-
5 DAY PERFORMANCE
+17.10% -
1 MONTH PERFORMANCE
+19.87% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-57.14% -
YEAR-TO-DATE PERFORMANCE
-55.88% -
1 YEAR PERFORMANCE
-78.26%
Danimer Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.42 | $0.45 (7.12%) | $0.50 | $0.41 | 1.65 M | $52.40 M |
| 09/27/2024 | $0.39 | $0.43 (9.29%) | $0.43 | $0.39 | 1.12 M | $49.89 M |
| 09/26/2024 | $0.38 | $0.38 (2.48%) | $0.39 | $0.37 | 504,623 | $44.76 M |
| 09/25/2024 | $0.38 | $0.38 (-0.66%) | $0.41 | $0.38 | 696,000 | $43.67 M |
| 09/24/2024 | $0.38 | $0.38 (-0.66%) | $0.39 | $0.37 | 807,929 | $43.97 M |
| 09/23/2024 | $0.36 | $0.37 (2.18%) | $0.38 | $0.36 | 752,900 | $43.09 M |
| 09/20/2024 | $0.38 | $0.33 (-14.47%) | $0.39 | $0.33 | 952,603 | $37.85 M |
| 09/19/2024 | $0.34 | $0.38 (13.15%) | $0.41 | $0.34 | 799,000 | $44.80 M |
| 09/18/2024 | $0.38 | $0.34 (-9.68%) | $0.40 | $0.34 | 647,400 | $39.97 M |
| 09/17/2024 | $0.42 | $0.38 (-7.64%) | $0.42 | $0.38 | 518,929 | $44.64 M |
| 09/16/2024 | $0.39 | $0.40 (2.28%) | $0.42 | $0.38 | 589,220 | $46.46 M |
| 09/13/2024 | $0.33 | $0.40 (19.7%) | $0.40 | $0.33 | 1.64 M | $46.00 M |
| 09/12/2024 | $0.33 | $0.33 (1.23%) | $0.34 | $0.33 | 519,625 | $38.43 M |
| 09/11/2024 | $0.33 | $0.33 (-0.7%) | $0.33 | $0.32 | 258,100 | $38.17 M |
| 09/10/2024 | $0.33 | $0.32 (-2.42%) | $0.33 | $0.29 | 637,817 | $37.50 M |
| 09/09/2024 | $0.32 | $0.32 (0%) | $0.35 | $0.30 | 679,011 | $36.69 M |
| 09/06/2024 | $0.33 | $0.30 (-8.59%) | $0.33 | $0.29 | 692,900 | $35.08 M |
| 09/05/2024 | $0.32 | $0.32 (-1.31%) | $0.34 | $0.31 | 653,723 | $36.90 M |
| 09/04/2024 | $0.35 | $0.33 (-7.32%) | $0.37 | $0.32 | 461,200 | $37.87 M |
| 09/03/2024 | $0.38 | $0.35 (-7.42%) | $0.38 | $0.35 | 394,600 | $40.97 M |
| 08/30/2024 | $0.39 | $0.38 (-3.12%) | $0.40 | $0.37 | 222,000 | $43.72 M |
| 08/29/2024 | $0.35 | $0.38 (8.43%) | $0.38 | $0.34 | 556,295 | $44.20 M |
| 08/28/2024 | $0.37 | $0.34 (-6.87%) | $0.37 | $0.33 | 381,527 | $39.77 M |
| 08/27/2024 | $0.36 | $0.34 (-4.22%) | $0.38 | $0.34 | 526,300 | $40.16 M |
| 08/26/2024 | $0.39 | $0.36 (-5.97%) | $0.39 | $0.36 | 516,321 | $42.16 M |
| 08/23/2024 | $0.38 | $0.37 (-3.01%) | $0.41 | $0.37 | 460,000 | $43.09 M |
| 08/22/2024 | $0.42 | $0.39 (-8.1%) | $0.42 | $0.38 | 440,200 | $44.96 M |
| 08/21/2024 | $0.38 | $0.42 (10.19%) | $0.42 | $0.38 | 650,119 | $48.47 M |
| 08/20/2024 | $0.40 | $0.42 (3.75%) | $0.42 | $0.38 | 370,501 | $48.33 M |
| 08/19/2024 | $0.42 | $0.41 (-2.47%) | $0.42 | $0.39 | 430,800 | $47.75 M |
| 08/16/2024 | $0.36 | $0.40 (11.88%) | $0.40 | $0.36 | 558,102 | $47.16 M |
| 08/15/2024 | $0.36 | $0.37 (4.23%) | $0.38 | $0.36 | 401,844 | $43.09 M |
| 08/14/2024 | $0.37 | $0.35 (-4.38%) | $0.38 | $0.34 | 742,717 | $41.21 M |
| 08/13/2024 | $0.39 | $0.38 (-3.67%) | $0.39 | $0.37 | 248,141 | $44.27 M |
| 08/12/2024 | $0.38 | $0.39 (3.71%) | $0.41 | $0.34 | 878,411 | $45.96 M |
| 08/09/2024 | $0.46 | $0.41 (-11.57%) | $0.46 | $0.39 | 966,800 | $47.38 M |
| 08/08/2024 | $0.42 | $0.46 (9.48%) | $0.47 | $0.41 | 1.14 M | $53.81 M |
| 08/07/2024 | $0.41 | $0.41 (0.07%) | $0.43 | $0.40 | 672,825 | $47.79 M |
| 08/06/2024 | $0.43 | $0.41 (-5.4%) | $0.43 | $0.41 | 286,400 | $47.76 M |
| 08/05/2024 | $0.34 | $0.40 (17.16%) | $0.44 | $0.32 | 1.19 M | $46.35 M |
| 08/02/2024 | $0.37 | $0.37 (-0.98%) | $0.38 | $0.36 | 607,900 | $37.99 M |
| 08/01/2024 | $0.39 | $0.37 (-5.28%) | $0.41 | $0.35 | 1.18 M | $38.58 M |
| 07/31/2024 | $0.41 | $0.39 (-4.83%) | $0.42 | $0.39 | 864,100 | $40.57 M |
| 07/30/2024 | $0.51 | $0.38 (-25.53%) | $0.52 | $0.37 | 2.65 M | $39.84 M |
| 07/29/2024 | $0.59 | $0.51 (-12.78%) | $0.60 | $0.51 | 821,000 | $53.50 M |
| 07/26/2024 | $0.54 | $0.52 (-3.47%) | $0.55 | $0.51 | 428,336 | $54.04 M |
| 07/25/2024 | $0.53 | $0.53 (0.32%) | $0.56 | $0.52 | 492,201 | $55.28 M |
| 07/24/2024 | $0.55 | $0.54 (-2.41%) | $0.57 | $0.54 | 363,133 | $55.90 M |
| 07/23/2024 | $0.58 | $0.56 (-3.45%) | $0.59 | $0.56 | 249,270 | $58.22 M |
| 07/22/2024 | $0.60 | $0.58 (-3.49%) | $0.61 | $0.57 | 229,329 | $59.89 M |
| 07/19/2024 | $0.59 | $0.58 (-1.67%) | $0.60 | $0.57 | 392,462 | $59.89 M |
| 07/18/2024 | $0.59 | $0.58 (-1.69%) | $0.62 | $0.58 | 510,899 | $59.79 M |
| 07/17/2024 | $0.61 | $0.58 (-4.16%) | $0.64 | $0.58 | 710,177 | $60.78 M |
| 07/16/2024 | $0.60 | $0.63 (4.62%) | $0.65 | $0.60 | 556,380 | $65.26 M |
| 07/15/2024 | $0.67 | $0.62 (-8.37%) | $0.70 | $0.60 | 1.84 M | $64.07 M |
| 07/12/2024 | $0.62 | $0.68 (9.43%) | $0.68 | $0.62 | 1.69 M | $70.70 M |
| 07/11/2024 | $0.58 | $0.60 (4.22%) | $0.62 | $0.57 | 844,774 | $62.85 M |
| 07/10/2024 | $0.53 | $0.57 (6.89%) | $0.58 | $0.53 | 870,245 | $59.36 M |
| 07/09/2024 | $0.55 | $0.55 (-0.07%) | $0.58 | $0.53 | 878,059 | $57.24 M |
| 07/08/2024 | $0.54 | $0.56 (4%) | $0.58 | $0.54 | 718,268 | $58.39 M |
| 07/05/2024 | $0.58 | $0.54 (-6.9%) | $0.58 | $0.54 | 883,754 | $56.14 M |
| 07/03/2024 | $0.56 | $0.57 (1.33%) | $0.58 | $0.56 | 316,918 | $59.26 M |
| 07/02/2024 | $0.56 | $0.56 (-1.19%) | $0.58 | $0.55 | 1.24 M | $57.72 M |
| 07/01/2024 | $0.63 | $0.56 (-10.29%) | $0.65 | $0.56 | 1.35 M | $58.48 M |