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

Journey Medical Corp (NQ: DERM )

3.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 6.660 6.730 6.150 6.390 933,885 -0.27(-4.05%)
Sep 27, 2019 6.780 6.950 6.535 6.660 994,400 -0.13(-1.91%)
Sep 26, 2019 7.270 7.270 6.690 6.790 814,986 -0.49(-6.73%)
Sep 25, 2019 7.560 7.605 7.110 7.280 1,186,379 -0.26(-3.45%)
Sep 24, 2019 8.060 8.060 7.480 7.540 745,902 -0.50(-6.16%)
Sep 23, 2019 8.210 8.370 8.030 8.035 625,210 -0.21(-2.61%)
Sep 20, 2019 8.010 8.290 7.750 8.250 666,700 +0.19(+2.36%)
Sep 19, 2019 8.060 8.290 7.870 8.060 633,994 +0.01(+0.12%)
Sep 18, 2019 8.660 8.670 8.000 8.050 694,812 -0.62(-7.15%)
Sep 17, 2019 8.910 8.990 8.530 8.670 563,652 -0.28(-3.13%)
Sep 16, 2019 8.910 9.070 8.700 8.950 317,739 -0.01(-0.11%)
Sep 13, 2019 8.860 9.010 8.530 8.960 397,900 +0.13(+1.47%)
Sep 12, 2019 9.120 9.140 8.550 8.830 448,852 -0.22(-2.43%)
Sep 11, 2019 9.100 9.480 8.920 9.050 1,430,399 +0.05(+0.56%)
Sep 10, 2019 8.320 9.220 8.080 9.000 738,796 +0.61(+7.27%)
Sep 09, 2019 8.260 8.390 7.950 8.390 349,207 +0.12(+1.45%)
Sep 06, 2019 8.060 8.390 7.720 8.270 675,700 +0.20(+2.48%)
Sep 05, 2019 7.710 8.120 7.535 8.070 604,848 +0.45(+5.91%)
Sep 04, 2019 7.860 7.970 7.550 7.620 487,262 -0.19(-2.43%)
Sep 03, 2019 7.950 8.090 7.620 7.810 540,168 -0.20(-2.50%)
Aug 30, 2019 8.100 8.180 7.760 8.010 696,200 -0.04(-0.50%)
Aug 29, 2019 7.870 8.070 7.790 8.050 362,948 +0.25(+3.21%)
Aug 28, 2019 7.590 7.820 7.440 7.800 272,844 +0.17(+2.23%)
Aug 27, 2019 8.260 8.260 7.580 7.630 588,884 -0.58(-7.06%)
Aug 26, 2019 8.690 8.760 8.100 8.210 658,980 -0.42(-4.87%)
Aug 23, 2019 8.920 9.270 8.620 8.630 374,800 -0.35(-3.90%)
Aug 22, 2019 9.240 9.300 8.880 8.980 234,099 -0.25(-2.71%)
Aug 21, 2019 8.980 9.250 8.750 9.230 369,447 +0.37(+4.18%)
Aug 20, 2019 8.620 9.020 8.590 8.860 534,202 +0.30(+3.50%)
Aug 19, 2019 8.320 8.570 8.120 8.560 439,921 +0.33(+4.01%)
Aug 16, 2019 7.920 8.420 7.850 8.230 449,100 +0.32(+4.05%)
Aug 15, 2019 8.270 8.280 7.885 7.910 495,141 -0.29(-3.54%)
Aug 14, 2019 8.400 8.470 8.150 8.200 552,963 -0.34(-3.98%)
Aug 13, 2019 8.430 8.645 8.260 8.540 651,856 +0.12(+1.43%)
Aug 12, 2019 8.370 8.670 8.330 8.420 674,721 +0.02(+0.24%)
Aug 09, 2019 8.760 8.970 8.380 8.400 802,700 -0.39(-4.44%)
Aug 08, 2019 9.400 9.400 8.120 8.790 1,875,733 +0.80(+10.01%)
Aug 07, 2019 7.860 8.030 7.660 7.990 450,350 +0.03(+0.38%)
Aug 06, 2019 7.840 8.120 7.810 7.960 790,934 +0.21(+2.71%)
Aug 05, 2019 7.680 7.860 7.440 7.750 711,669 -0.15(-1.90%)
Aug 02, 2019 8.450 8.470 7.880 7.900 746,300 -0.57(-6.73%)
Aug 01, 2019 8.850 8.900 8.440 8.470 520,080 -0.34(-3.86%)
Jul 31, 2019 8.680 9.030 8.670 8.810 569,324 +0.08(+0.92%)
Jul 30, 2019 8.460 8.740 8.270 8.730 385,943 +0.24(+2.83%)
Jul 29, 2019 8.500 8.525 8.230 8.490 729,430 -0.02(-0.24%)
Jul 26, 2019 8.120 8.550 8.040 8.510 366,800 +0.41(+5.06%)
Jul 25, 2019 8.350 8.350 8.070 8.100 450,199 -0.25(-2.99%)
Jul 24, 2019 8.220 8.395 8.060 8.350 331,331 +0.09(+1.09%)
Jul 23, 2019 8.560 8.585 8.230 8.260 592,442 -0.27(-3.17%)
Jul 22, 2019 8.410 8.590 8.280 8.530 362,096 +0.15(+1.79%)
Jul 19, 2019 8.390 8.480 8.230 8.380 444,500 -0.04(-0.48%)
Jul 18, 2019 8.570 8.570 8.110 8.420 502,971 -0.15(-1.75%)
Jul 17, 2019 8.670 8.680 8.050 8.570 1,317,784 -0.10(-1.15%)
Jul 16, 2019 8.640 8.810 8.510 8.670 659,528 +0.06(+0.70%)
Jul 15, 2019 8.800 8.860 8.460 8.610 634,718 -0.15(-1.71%)
Jul 12, 2019 8.830 8.920 8.510 8.760 590,400 -0.05(-0.57%)
Jul 11, 2019 9.020 9.090 8.660 8.810 631,118 -0.23(-2.54%)
Jul 10, 2019 9.040 9.080 8.770 9.040 466,452 +0.04(+0.44%)
Jul 09, 2019 8.780 9.020 8.720 9.000 628,647 +0.09(+1.01%)
Jul 08, 2019 8.920 8.960 8.570 8.910 699,337 -0.10(-1.11%)
Jul 05, 2019 8.990 9.133 8.890 9.010 462,000 -0.04(-0.44%)
Jul 03, 2019 9.100 9.159 8.955 9.050 215,600 +0.01(+0.11%)
Jul 02, 2019 9.190 9.460 8.990 9.040 440,126 -0.20(-2.16%)
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.