| 名前 | Danimer Scientific Inc. Common Stock |
| ティッカー | DNMR |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 58.2 | 52.02 | 58.0 | 52.98 | 1831500.0 | 52.98 |
| 2021-02-12 | 60.65 | 56.28 | 58.0 | 57.81 | 1022200.0 | 57.81 |
| 2021-02-11 | 64.56 | 55.6 | 64.0 | 59.56 | 2361400.0 | 59.56 |
| 2021-02-10 | 66.3 | 58.01 | 64.0 | 64.29 | 2232600.0 | 64.29 |
| 2021-02-09 | 61.75 | 54.74 | 56.99 | 61.4 | 1742700.0 | 61.4 |
| 2021-02-08 | 62.54 | 54.65 | 58.2 | 55.79 | 2372600.0 | 55.79 |
| 2021-02-05 | 57.76 | 48.01 | 50.0 | 56.59 | 2616200.0 | 56.59 |
| 2021-02-04 | 50.56 | 45.5 | 46.7 | 48.76 | 1657900.0 | 48.76 |
| 2021-02-03 | 46.97 | 43.64 | 44.6 | 45.82 | 1010200.0 | 45.82 |
| 2021-02-02 | 44.6 | 42.32 | 43.64 | 43.93 | 1109800.0 | 43.93 |
| 2021-02-01 | 46.48 | 42.01 | 46.26 | 43.0 | 1627900.0 | 43.0 |
| 2021-01-29 | 48.45 | 41.41 | 46.19 | 42.5 | 3331900.0 | 42.5 |
| 2021-01-28 | 50.5 | 45.1 | 50.0 | 48.51 | 2838200.0 | 48.51 |
| 2021-01-27 | 50.14 | 45.5 | 47.04 | 50.0 | 3233300.0 | 50.0 |
| 2021-01-26 | 49.34 | 41.07 | 42.94 | 48.0 | 3185900.0 | 48.0 |
| 2021-01-25 | 45.59 | 40.0 | 43.8 | 42.56 | 3502100.0 | 42.56 |
| 2021-01-22 | 41.41 | 38.01 | 38.5 | 39.39 | 4737700.0 | 39.39 |
| 2021-01-21 | 39.87 | 36.12 | 37.25 | 37.96 | 4341600.0 | 37.96 |
| 2021-01-20 | 36.37 | 30.7 | 31.43 | 34.35 | 3447300.0 | 34.35 |
| 2021-01-19 | 31.67 | 29.16 | 29.91 | 29.79 | 2088300.0 | 29.79 |
| 2021-01-15 | 29.2 | 27.27 | 27.4 | 28.09 | 1434900.0 | 28.09 |
| 2021-01-14 | 29.85 | 25.96 | 26.0 | 27.75 | 3049600.0 | 27.75 |
| 2021-01-13 | 26.15 | 24.87 | 25.26 | 25.51 | 1765000.0 | 25.51 |
| 2021-01-12 | 26.25 | 24.65 | 25.67 | 25.13 | 1480600.0 | 25.13 |
| 2021-01-11 | 26.0 | 24.75 | 25.82 | 25.04 | 874000.0 | 25.04 |
| 2021-01-08 | 27.74 | 25.27 | 27.0 | 25.76 | 2467700.0 | 25.76 |
| 2021-01-07 | 26.73 | 25.51 | 26.2 | 25.99 | 2274600.0 | 25.99 |
| 2021-01-06 | 26.92 | 23.58 | 24.49 | 24.97 | 3225800.0 | 24.97 |
| 2021-01-05 | 22.76 | 20.94 | 21.51 | 22.76 | 1569400.0 | 22.76 |
| 2021-01-04 | 24.8 | 20.22 | 24.8 | 22.41 | 2180500.0 | 22.41 |
| 2020-12-31 | 25.43 | 23.49 | 25.33 | 23.51 | 1520900.0 | 23.51 |
| 2020-12-30 | 31.0 | 23.6 | 30.5 | 23.8 | 6098100.0 | 23.8 |
| 2020-12-29 | 26.5 | 22.03 | 26.0 | 24.2 | 1357100.0 | 24.2 |
| 2020-12-28 | 28.12 | 21.26 | 24.37 | 24.65 | 3031600.0 | 24.65 |
| 2020-12-24 | 22.7 | 20.9 | 22.7 | 22.15 | 635200.0 | 22.15 |
| 2020-12-23 | 22.92 | 20.0 | 21.24 | 22.71 | 1100800.0 | 22.71 |
| 2020-12-22 | 21.37 | 19.08 | 19.23 | 20.19 | 1332900.0 | 20.19 |
| 2020-12-21 | 19.5 | 17.05 | 19.5 | 18.42 | 721400.0 | 18.42 |
| 2020-12-18 | 18.0 | 16.5 | 16.63 | 18.0 | 538000.0 | 18.0 |
| 2020-12-17 | 17.5 | 16.45 | 16.82 | 17.39 | 593500.0 | 17.39 |
| 2020-12-16 | 17.65 | 16.43 | 16.55 | 16.76 | 482400.0 | 16.76 |
| 2020-12-15 | 17.81 | 15.51 | 15.51 | 17.03 | 732000.0 | 17.03 |
| 2020-12-14 | 15.88 | 15.0 | 15.0 | 15.76 | 420400.0 | 15.76 |
| 2020-12-11 | 16.23 | 14.8 | 15.75 | 15.15 | 770500.0 | 15.15 |
| 2020-12-10 | 16.48 | 14.02 | 14.5 | 16.0 | 985900.0 | 16.0 |
| 2020-12-09 | 16.91 | 13.95 | 16.9 | 14.31 | 792200.0 | 14.31 |
| 2020-12-08 | 16.26 | 15.3 | 16.05 | 15.31 | 621400.0 | 15.31 |
| 2020-12-07 | 16.25 | 14.26 | 14.7 | 15.36 | 1116900.0 | 15.36 |
| 2020-12-04 | 14.48 | 13.77 | 14.12 | 14.2 | 711300.0 | 14.2 |
| 2020-12-03 | 14.6 | 13.55 | 13.55 | 13.77 | 976700.0 | 13.77 |
| 2020-12-02 | 13.5 | 12.65 | 12.65 | 13.3 | 894700.0 | 13.3 |
| 2020-12-01 | 13.5 | 12.37 | 13.4 | 12.76 | 1014200.0 | 12.76 |
| 2020-11-30 | 12.72 | 12.0 | 12.32 | 12.5 | 1076800.0 | 12.5 |
| 2020-08-17 | 10.0 | 9.87 | 10.0 | 9.87 | 6200.0 | 9.87 |
| 2020-08-14 | 10.0 | 9.95 | 9.95 | 10.0 | 9000.0 | 10.0 |
| 2020-08-13 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-08-12 | 10.03 | 9.95 | 10.03 | 9.95 | 65600.0 | 9.95 |
| 2020-08-11 | 10.05 | 9.95 | 10.05 | 9.95 | 632300.0 | 9.95 |
| 2020-08-10 | 9.98 | 9.97 | 9.98 | 9.98 | 35600.0 | 9.98 |
| 2020-08-07 | 10.03 | 10.02 | 10.02 | 10.03 | 300.0 | 10.03 |
| 2020-08-06 | 10.02 | 9.98 | 10.0 | 9.98 | 37600.0 | 9.98 |
| 2020-08-05 | 10.05 | 10.0 | 10.05 | 10.02 | 3500.0 | 10.02 |
| 2020-08-04 | 10.08 | 10.0 | 10.0 | 10.02 | 5900.0 | 10.02 |
| 2020-08-03 | 10.1 | 10.0 | 10.09 | 10.0 | 85500.0 | 10.0 |
| 2020-07-31 | 10.1 | 10.0 | 10.1 | 10.0 | 66500.0 | 10.0 |
| 2020-07-30 | 10.05 | 10.03 | 10.03 | 10.03 | 3700.0 | 10.03 |
| 2020-07-29 | 10.13 | 10.02 | 10.13 | 10.03 | 155900.0 | 10.03 |
| 2020-07-28 | 10.01 | 9.9 | 9.91 | 10.01 | 3600.0 | 10.01 |
| 2020-07-27 | 10.22 | 9.96 | 10.21 | 10.22 | 2900.0 | 10.22 |
| 2020-07-24 | 10.0 | 9.95 | 9.95 | 9.96 | 77800.0 | 9.96 |
| 2020-07-23 | 10.05 | 9.94 | 10.05 | 10.0 | 10600.0 | 10.0 |
| 2020-07-22 | 10.15 | 10.06 | 10.15 | 10.06 | 4300.0 | 10.06 |
| 2020-07-21 | 10.1 | 10.07 | 10.07 | 10.08 | 7300.0 | 10.08 |
| 2020-07-20 | 10.17 | 10.07 | 10.17 | 10.07 | 1400.0 | 10.07 |
| 2020-07-17 | 10.12 | 10.11 | 10.11 | 10.12 | 400.0 | 10.12 |
| 2020-07-16 | 10.08 | 9.89 | 9.91 | 10.0 | 103100.0 | 10.0 |
| 2020-07-15 | 9.99 | 9.86 | 9.87 | 9.96 | 19500.0 | 9.96 |
| 2020-07-14 | 9.92 | 9.85 | 9.89 | 9.88 | 26700.0 | 9.88 |
| 2020-07-13 | 9.94 | 9.86 | 9.86 | 9.93 | 8200.0 | 9.93 |
| 2020-07-10 | 9.85 | 9.8 | 9.85 | 9.82 | 38000.0 | 9.82 |
| 2020-07-09 | 9.84 | 9.84 | 9.84 | 9.84 | 1200.0 | 9.84 |
| 2020-07-08 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 | 9.84 |
| 2020-07-07 | 9.84 | 9.77 | 9.77 | 9.84 | 10900.0 | 9.84 |
| 2020-07-06 | 9.85 | 9.77 | 9.85 | 9.77 | 45900.0 | 9.77 |
| 2020-07-02 | 9.85 | 9.79 | 9.81 | 9.82 | 5500.0 | 9.82 |
| 2020-07-01 | 9.77 | 9.75 | 9.76 | 9.75 | 9400.0 | 9.75 |
| 2020-06-30 | 9.86 | 9.75 | 9.86 | 9.8 | 247300.0 | 9.8 |
| 2020-06-29 | 9.88 | 9.77 | 9.82 | 9.77 | 126000.0 | 9.77 |
| 2020-06-26 | 9.9 | 9.75 | 9.9 | 9.81 | 6800.0 | 9.81 |
| 2020-06-25 | 9.9 | 9.77 | 9.9 | 9.8 | 5100.0 | 9.8 |
| 2020-06-24 | 9.84 | 9.8 | 9.84 | 9.8 | 1500.0 | 9.8 |
| 2020-06-23 | 9.81 | 9.69 | 9.69 | 9.75 | 352400.0 | 9.75 |
| 2020-06-22 | 9.75 | 9.69 | 9.75 | 9.69 | 3100.0 | 9.69 |
| 2020-06-19 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 | 9.68 |
| 2020-06-18 | 9.72 | 9.66 | 9.72 | 9.68 | 3200.0 | 9.68 |
| 2020-06-17 | 9.95 | 9.63 | 9.7 | 9.65 | 36700.0 | 9.65 |
| 2020-06-16 | 9.7 | 9.65 | 9.7 | 9.65 | 12600.0 | 9.65 |
| 2020-06-15 | 9.72 | 9.61 | 9.61 | 9.65 | 11800.0 | 9.65 |
| 2020-06-12 | 9.73 | 9.63 | 9.7 | 9.63 | 3100.0 | 9.63 |
| 2020-06-11 | 9.77 | 9.69 | 9.77 | 9.69 | 1500.0 | 9.69 |
| 2020-06-10 | 9.78 | 9.68 | 9.78 | 9.69 | 6300.0 | 9.69 |
| 2020-06-09 | 9.72 | 9.72 | 9.72 | 9.72 | 300.0 | 9.72 |
| 2020-06-08 | 9.79 | 9.72 | 9.78 | 9.72 | 500.0 | 9.72 |
| 2020-06-05 | 9.75 | 9.75 | 9.75 | 9.75 | 300.0 | 9.75 |
| 2020-06-04 | 9.79 | 9.74 | 9.75 | 9.74 | 6200.0 | 9.74 |
| 2020-06-03 | 9.72 | 9.63 | 9.72 | 9.63 | 1100.0 | 9.63 |
| 2020-06-02 | 9.66 | 9.65 | 9.65 | 9.66 | 600200.0 | 9.66 |
| 2020-06-01 | 9.66 | 9.63 | 9.63 | 9.66 | 2000.0 | 9.66 |
| 2020-05-29 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 | 4.7 |
| 2020-05-28 | 4.7 | 4.7 | 4.7 | 4.7 | 100.0 | 4.7 |