Danimer Scientific Inc (DNMR)
9.18
-1.31
(-12.49%)
USD |
NYSE |
Nov 14, 12:02
Danimer Scientific Price: 9.18 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 7.70 | 18.36 | 7.00 | 10.49 | 367136.0 |
| Nov 12, 2024 | 10.03 | 10.17 | 10.00 | 10.00 | 22434.00 |
| Nov 11, 2024 | 11.80 | 11.80 | 10.00 | 10.17 | 54286.00 |
| Nov 08, 2024 | 12.34 | 12.40 | 11.40 | 11.60 | 34766.00 |
| Nov 07, 2024 | 13.20 | 13.92 | 12.46 | 12.72 | 20351.00 |
| Nov 06, 2024 | 13.40 | 13.40 | 11.84 | 12.04 | 33889.00 |
| Nov 05, 2024 | 13.12 | 14.00 | 12.46 | 14.00 | 16989.00 |
| Nov 04, 2024 | 13.20 | 13.32 | 11.96 | 12.62 | 27527.00 |
| Nov 01, 2024 | 12.80 | 13.50 | 12.80 | 13.32 | 17999.00 |
| Oct 31, 2024 | 13.40 | 14.14 | 12.86 | 13.08 | 13571.00 |
| Oct 30, 2024 | 14.40 | 14.85 | 13.04 | 13.20 | 24505.00 |
| Oct 29, 2024 | 14.96 | 15.42 | 14.03 | 14.44 | 15669.00 |
| Oct 28, 2024 | 16.12 | 16.12 | 14.80 | 15.56 | 31841.00 |
| Oct 25, 2024 | 16.00 | 16.12 | 15.54 | 15.77 | 6866.00 |
| Oct 24, 2024 | 17.57 | 18.00 | 15.37 | 15.82 | 15777.00 |
| Oct 23, 2024 | 16.19 | 17.18 | 15.60 | 16.08 | 8042.00 |
| Oct 22, 2024 | 16.00 | 16.96 | 15.76 | 16.46 | 8316.00 |
| Oct 21, 2024 | 16.00 | 16.95 | 16.00 | 16.26 | 8558.00 |
| Oct 18, 2024 | 15.96 | 17.87 | 15.96 | 16.00 | 15518.00 |
| Oct 17, 2024 | 16.36 | 16.53 | 15.64 | 16.53 | 14853.00 |
| Oct 16, 2024 | 15.30 | 16.36 | 15.30 | 16.36 | 10967.00 |
| Oct 15, 2024 | 16.06 | 16.89 | 14.40 | 14.98 | 15879.00 |
| Oct 14, 2024 | 17.20 | 17.20 | 15.32 | 16.32 | 14652.00 |
| Oct 11, 2024 | 16.34 | 17.55 | 16.34 | 16.69 | 9051.00 |
| Oct 10, 2024 | 16.80 | 17.44 | 16.08 | 16.63 | 12096.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.18
Minimum
Nov 14 2024
2571.60
Maximum
Feb 10 2021
340.46
Average
158.80
Median
Mar 08 2022
Price Benchmarks
| Eastman Chemical Co | 100.18 |
| Greystone Logistics Inc | 0.9774 |
| AdvanSix Inc | 29.77 |
| Core Molding Technologies Inc | 16.72 |
| Smith-Midland Corp | 35.29 |
Price Related Metrics
| PS Ratio | 0.6129 |
| Price to Book Value | 0.1184 |
| Earnings Yield | -535.9% |
| Market Cap | 27.72M |