Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journey Medical Corp (NQ: DERM )

3.465 -0.045 (-1.28%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.69 11.78 10.98 11.09 1,435,113 -0.61(-5.21%)
Apr 29, 2019 11.61 11.77 11.20 11.70 790,896 +0.14(+1.21%)
Apr 26, 2019 11.25 11.68 11.01 11.56 652,100 +0.26(+2.30%)
Apr 25, 2019 11.07 11.44 10.89 11.30 611,639 +0.24(+2.17%)
Apr 24, 2019 11.40 11.49 11.03 11.06 618,522 -0.35(-3.07%)
Apr 23, 2019 11.21 11.50 10.93 11.41 1,250,392 +0.26(+2.33%)
Apr 22, 2019 11.18 11.48 10.65 11.15 1,566,026 -0.40(-3.46%)
Apr 18, 2019 11.07 11.65 10.80 11.55 1,936,100 +0.42(+3.77%)
Apr 17, 2019 11.86 11.90 11.01 11.13 1,841,576 -0.74(-6.23%)
Apr 16, 2019 11.50 11.97 11.27 11.87 1,303,056 +0.38(+3.31%)
Apr 15, 2019 11.67 11.85 11.28 11.49 1,318,020 -0.18(-1.54%)
Apr 12, 2019 12.75 12.77 11.66 11.67 2,149,000 -1.09(-8.54%)
Apr 11, 2019 13.85 14.18 12.63 12.76 1,480,437 -0.94(-6.86%)
Apr 10, 2019 14.76 15.19 13.60 13.70 1,271,132 -1.07(-7.24%)
Apr 09, 2019 14.69 14.96 14.35 14.77 1,080,280 -0.05(-0.34%)
Apr 08, 2019 14.60 15.48 14.60 14.82 2,361,521 +0.26(+1.79%)
Apr 05, 2019 13.42 14.84 13.40 14.56 2,330,700 +1.15(+8.58%)
Apr 04, 2019 13.76 13.76 13.25 13.41 756,015 -0.38(-2.76%)
Apr 03, 2019 13.13 13.86 13.06 13.79 869,079 +0.73(+5.59%)
Apr 02, 2019 13.12 13.34 13.00 13.06 827,083 -0.14(-1.06%)
Apr 01, 2019 13.99 13.99 13.05 13.20 1,213,080 -0.35(-2.58%)
Mar 29, 2019 13.11 13.79 13.11 13.55 1,344,600 +0.37(+2.81%)
Mar 28, 2019 13.00 13.37 12.86 13.18 979,372 +0.16(+1.23%)
Mar 27, 2019 13.80 14.22 12.73 13.02 1,537,795 -0.60(-4.41%)
Mar 26, 2019 13.94 14.25 13.49 13.62 1,268,789 -0.28(-2.01%)
Mar 25, 2019 13.15 13.92 13.01 13.90 1,504,538 +0.91(+7.01%)
Mar 22, 2019 13.40 13.79 12.84 12.99 2,018,700 -0.63(-4.63%)
Mar 21, 2019 13.92 13.92 12.81 13.62 3,375,183 -0.02(-0.15%)
Mar 20, 2019 13.86 14.39 13.53 13.64 9,502,276 -0.49(-3.47%)
Mar 19, 2019 12.75 14.38 11.81 14.13 15,225,322 +1.52(+12.05%)
Mar 18, 2019 13.36 14.91 11.30 12.61 43,013,848 +5.77(+84.36%)
Mar 15, 2019 6.900 7.164 6.740 6.840 1,887,200 -0.07(-1.01%)
Mar 14, 2019 7.540 7.780 6.900 6.910 1,396,548 -0.68(-8.96%)
Mar 13, 2019 7.700 8.060 7.490 7.590 1,116,822 -0.10(-1.30%)
Mar 12, 2019 7.950 8.015 7.660 7.690 984,624 -0.26(-3.27%)
Mar 11, 2019 8.000 8.210 7.830 7.950 670,015 -0.03(-0.38%)
Mar 08, 2019 8.070 8.260 7.860 7.980 895,200 -0.16(-1.97%)
Mar 07, 2019 8.890 8.890 8.065 8.140 1,440,082 -0.58(-6.65%)
Mar 06, 2019 9.100 9.134 8.500 8.720 1,039,519 -0.33(-3.65%)
Mar 05, 2019 9.220 9.430 8.850 9.050 770,348 -0.19(-2.06%)
Mar 04, 2019 8.580 9.600 8.580 9.240 1,306,050 +0.69(+8.07%)
Mar 01, 2019 8.430 8.580 8.120 8.550 1,204,900 +0.20(+2.40%)
Feb 28, 2019 8.140 8.430 7.670 8.350 1,146,088 +0.22(+2.71%)
Feb 27, 2019 7.830 9.060 7.810 8.130 1,432,401 +0.35(+4.50%)
Feb 26, 2019 7.800 7.880 7.600 7.780 425,613 -0.02(-0.26%)
Feb 25, 2019 8.100 8.300 7.780 7.800 601,938 -0.21(-2.62%)
Feb 22, 2019 7.370 8.050 7.270 8.010 571,000 +0.94(+13.30%)
Feb 21, 2019 7.460 7.460 7.010 7.070 519,665 -0.39(-5.23%)
Feb 20, 2019 7.580 7.780 7.410 7.460 469,165 -0.13(-1.71%)
Feb 19, 2019 7.740 7.950 7.445 7.590 533,859 -0.18(-2.32%)
Feb 15, 2019 7.650 8.080 7.605 7.770 926,700 +0.20(+2.64%)
Feb 14, 2019 7.380 7.950 7.210 7.570 501,763 +0.33(+4.56%)
Feb 13, 2019 7.410 7.630 7.220 7.240 909,339 -0.18(-2.43%)
Feb 12, 2019 7.200 7.830 7.150 7.420 848,182 +0.45(+6.46%)
Feb 11, 2019 6.800 7.030 6.650 6.970 480,391 +0.18(+2.65%)
Feb 08, 2019 6.890 6.910 6.650 6.790 329,500 -0.14(-2.02%)
Feb 07, 2019 7.080 7.250 6.840 6.930 396,817 -0.19(-2.67%)
Feb 06, 2019 7.250 7.330 7.035 7.120 373,075 -0.16(-2.20%)
Feb 05, 2019 7.250 7.520 6.920 7.280 538,539 +0.10(+1.39%)
Feb 04, 2019 6.660 7.210 6.650 7.180 494,189 +0.55(+8.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.