Journey Medical Corp (NQ: DERM )

5.750 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 6.070 6.100 5.650 5.740 80,044 -0.26(-4.33%)
Oct 28, 2024 5.840 6.000 5.671 6.000 135,203 +0.24(+4.17%)
Oct 25, 2024 5.420 5.840 5.420 5.760 78,041 +0.34(+6.27%)
Oct 24, 2024 5.980 6.070 5.000 5.420 306,851 -0.53(-8.91%)
Oct 23, 2024 6.160 6.160 5.850 5.950 32,737 -0.20(-3.25%)
Oct 22, 2024 6.370 6.490 6.000 6.150 86,893 -0.17(-2.69%)
Oct 21, 2024 6.180 6.690 6.020 6.320 113,404 +0.20(+3.27%)
Oct 18, 2024 6.020 6.139 5.822 6.120 96,854 +0.15(+2.51%)
Oct 17, 2024 6.300 6.320 5.850 5.970 57,493 -0.31(-4.94%)
Oct 16, 2024 5.830 6.280 5.800 6.280 62,123 +0.52(+9.03%)
Oct 15, 2024 5.900 6.030 5.560 5.760 112,462 -0.08(-1.37%)
Oct 14, 2024 5.800 6.130 5.780 5.840 57,966 +0.01(+0.17%)
Oct 11, 2024 6.090 6.170 5.820 5.830 82,310 -0.17(-2.83%)
Oct 10, 2024 5.900 6.000 5.750 6.000 42,018 +0.05(+0.84%)
Oct 09, 2024 6.410 6.410 5.899 5.950 40,829 -0.15(-2.46%)
Oct 08, 2024 6.280 6.617 6.010 6.100 50,807 -0.19(-3.02%)
Oct 07, 2024 6.570 6.680 6.010 6.290 61,368 -0.24(-3.68%)
Oct 04, 2024 6.500 6.890 6.170 6.530 112,776 +0.24(+3.82%)
Oct 03, 2024 6.197 6.705 6.105 6.290 64,394 +0.02(+0.32%)
Oct 02, 2024 5.810 6.430 5.680 6.270 100,976 +0.46(+7.92%)
Oct 01, 2024 5.650 6.188 5.430 5.810 145,092 +0.16(+2.83%)
Sep 30, 2024 5.650 5.768 5.485 5.650 19,899 -0.07(-1.22%)
Sep 27, 2024 5.530 5.730 5.420 5.720 41,843 +0.25(+4.57%)
Sep 26, 2024 5.550 5.550 5.260 5.470 19,035 +0.05(+0.92%)
Sep 25, 2024 5.230 5.490 5.210 5.420 29,711 +0.22(+4.23%)
Sep 24, 2024 5.220 5.390 5.140 5.200 31,679 +0.04(+0.78%)
Sep 23, 2024 5.100 5.230 5.050 5.160 19,719 +0.11(+2.18%)
Sep 20, 2024 5.100 5.290 4.990 5.050 65,334 -0.03(-0.59%)
Sep 19, 2024 5.200 5.300 5.080 5.080 30,739 -0.04(-0.78%)
Sep 18, 2024 5.150 5.370 5.060 5.120 32,262 +0.07(+1.39%)
Sep 17, 2024 5.440 5.450 4.950 5.050 86,568 -0.38(-7.00%)
Sep 16, 2024 5.180 5.650 5.001 5.430 68,849 +0.27(+5.23%)
Sep 13, 2024 5.090 5.200 4.900 5.160 75,875 +0.15(+2.99%)
Sep 12, 2024 4.780 5.310 4.730 5.010 32,673 +0.22(+4.59%)
Sep 11, 2024 4.730 4.840 4.715 4.790 51,270 +0.03(+0.63%)
Sep 10, 2024 4.860 5.005 4.710 4.760 27,206 -0.07(-1.45%)
Sep 09, 2024 4.800 5.000 4.770 4.830 68,643 +0.15(+3.21%)
Sep 06, 2024 4.720 4.985 4.510 4.680 28,783 -0.02(-0.43%)
Sep 05, 2024 4.780 4.780 4.540 4.700 28,992 -0.07(-1.47%)
Sep 04, 2024 4.810 4.810 4.605 4.770 37,487 -0.02(-0.42%)
Sep 03, 2024 5.030 5.030 4.770 4.790 31,099 -0.19(-3.82%)
Aug 30, 2024 5.220 5.330 4.920 4.980 49,041 -0.23(-4.41%)
Aug 29, 2024 5.170 5.250 5.000 5.210 42,960 +0.06(+1.17%)
Aug 28, 2024 5.370 5.370 4.840 5.150 47,471 -0.14(-2.65%)
Aug 27, 2024 5.000 5.320 4.935 5.290 73,791 +0.43(+8.85%)
Aug 26, 2024 4.850 4.980 4.773 4.860 49,257 +0.03(+0.62%)
Aug 23, 2024 4.520 4.870 4.430 4.830 117,041 +0.32(+7.10%)
Aug 22, 2024 4.440 4.590 4.400 4.510 34,846 +0.11(+2.50%)
Aug 21, 2024 4.500 4.520 4.391 4.400 32,501 -0.05(-1.12%)
Aug 20, 2024 4.590 4.599 4.380 4.450 21,697 -0.12(-2.63%)
Aug 19, 2024 4.480 4.590 4.310 4.570 33,099 +0.14(+3.16%)
Aug 16, 2024 4.500 4.600 4.351 4.430 59,917 -0.13(-2.85%)
Aug 15, 2024 4.470 4.700 4.360 4.560 110,398 -0.20(-4.20%)
Aug 14, 2024 4.820 5.060 4.306 4.760 70,207 -0.06(-1.24%)
Aug 13, 2024 4.360 4.850 4.360 4.820 30,538 +0.60(+14.22%)
Aug 12, 2024 4.960 5.390 4.210 4.220 181,837 -0.76(-15.26%)
Aug 09, 2024 5.000 5.210 4.930 4.980 63,212 +0.02(+0.40%)
Aug 08, 2024 4.810 5.100 4.810 4.960 49,697 +0.04(+0.81%)
Aug 07, 2024 5.060 5.380 4.810 4.920 35,468 -0.06(-1.20%)
Aug 06, 2024 4.930 5.100 4.930 4.980 33,335 +0.11(+2.26%)
Aug 05, 2024 5.150 5.200 4.710 4.870 140,461 -0.36(-6.88%)
Aug 02, 2024 5.450 5.821 5.220 5.230 62,773 -0.30(-5.42%)
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.