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

Journey Medical Corp (NQ: DERM )

3.450 -0.170 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2018 10.84 10.87 8.800 9.200 11,098,837 +0.42(+4.78%)
Jun 28, 2018 8.850 9.440 8.770 8.780 976,732 +0.00(+0.00%)
Jun 27, 2018 10.34 10.72 8.660 8.780 1,742,041 -1.58(-15.25%)
Jun 26, 2018 9.960 10.49 9.560 10.36 1,165,130 +0.56(+5.71%)
Jun 25, 2018 10.36 10.38 9.580 9.800 1,301,372 -0.68(-6.49%)
Jun 22, 2018 10.84 10.84 10.12 10.48 1,177,996 -0.27(-2.51%)
Jun 21, 2018 10.76 11.11 10.67 10.75 578,622 -0.05(-0.46%)
Jun 20, 2018 10.60 10.90 10.29 10.80 823,381 +0.21(+1.98%)
Jun 19, 2018 10.47 10.83 10.31 10.59 1,003,274 +0.29(+2.82%)
Jun 18, 2018 9.970 10.38 9.860 10.30 817,829 +0.28(+2.79%)
Jun 15, 2018 10.16 9.900 10.02 1,735,229 +0.02(+0.20%)
Jun 14, 2018 9.860 10.11 9.580 10.00 635,435 +0.13(+1.32%)
Jun 13, 2018 9.950 10.42 9.767 9.870 627,070 -0.08(-0.80%)
Jun 12, 2018 9.780 10.31 9.770 9.950 632,318 +0.16(+1.63%)
Jun 11, 2018 9.560 10.15 9.530 9.790 1,046,394 +0.23(+2.41%)
Jun 08, 2018 9.520 9.610 9.350 9.560 508,761 +0.00(+0.00%)
Jun 07, 2018 9.360 9.680 9.230 9.560 686,035 +0.29(+3.13%)
Jun 06, 2018 8.860 9.280 8.860 9.270 547,571 +0.42(+4.75%)
Jun 05, 2018 9.010 9.200 8.770 8.850 652,479 -0.13(-1.45%)
Jun 04, 2018 8.970 9.100 8.670 8.980 444,986 +0.07(+0.79%)
Jun 01, 2018 8.710 9.140 8.710 8.910 647,321 +0.23(+2.65%)
May 31, 2018 8.700 9.250 8.610 8.680 821,799 -0.02(-0.23%)
May 30, 2018 8.690 8.850 8.491 8.700 886,936 +0.00(+0.00%)
May 29, 2018 8.500 8.820 8.220 8.700 1,171,458 +0.18(+2.11%)
May 25, 2018 8.520 8.520 8.520 0 +0.41(+5.06%)
May 24, 2018 10.46 10.74 8.010 8.110 3,353,342 -2.37(-22.61%)
May 23, 2018 10.48 10.92 10.39 10.48 573,942 +0.03(+0.29%)
May 22, 2018 10.24 10.56 10.06 10.45 457,516 +0.25(+2.45%)
May 21, 2018 10.92 10.99 10.12 10.20 691,159 -0.60(-5.56%)
May 18, 2018 10.93 11.06 10.70 10.80 361,467 -0.09(-0.83%)
May 17, 2018 10.71 11.17 10.63 10.89 517,493 +0.14(+1.30%)
May 16, 2018 11.42 11.42 10.52 10.75 1,043,054 -0.73(-6.36%)
May 15, 2018 11.51 11.68 11.19 11.48 718,011 -0.14(-1.20%)
May 14, 2018 10.54 11.84 10.54 11.62 1,187,995 +1.08(+10.25%)
May 11, 2018 10.33 10.60 10.30 10.54 524,483 +0.29(+2.83%)
May 10, 2018 10.16 10.69 9.930 10.25 789,813 +0.14(+1.38%)
May 09, 2018 10.36 10.57 10.08 10.11 915,578 -0.23(-2.22%)
May 08, 2018 10.15 10.40 9.940 10.34 953,213 +0.20(+1.97%)
May 07, 2018 9.490 10.25 9.450 10.14 935,228 +0.63(+6.62%)
May 04, 2018 9.000 9.640 8.225 9.510 1,253,254 +0.36(+3.93%)
May 03, 2018 9.360 9.390 8.970 9.150 444,338 -0.23(-2.45%)
May 02, 2018 9.160 9.542 9.140 9.380 492,820 +0.15(+1.63%)
May 01, 2018 9.090 9.270 8.850 9.230 811,138 +0.12(+1.32%)
Apr 30, 2018 9.060 9.280 8.980 9.110 541,285 +0.05(+0.55%)
Apr 27, 2018 8.800 9.130 8.660 9.060 622,064 +0.22(+2.49%)
Apr 26, 2018 8.850 9.050 8.780 8.840 562,136 +0.01(+0.11%)
Apr 25, 2018 8.860 8.900 8.610 8.830 456,878 -0.02(-0.23%)
Apr 24, 2018 8.880 9.030 8.710 8.850 536,113 -0.05(-0.56%)
Apr 23, 2018 8.900 9.080 8.770 8.900 789,030 -0.02(-0.22%)
Apr 20, 2018 8.600 8.920 8.470 8.920 710,258 +0.31(+3.60%)
Apr 19, 2018 8.640 8.760 8.500 8.610 913,216 -0.03(-0.35%)
Apr 18, 2018 8.680 8.800 8.450 8.640 770,129 -0.01(-0.12%)
Apr 17, 2018 8.590 8.750 8.310 8.650 1,183,831 +0.15(+1.76%)
Apr 16, 2018 8.090 8.580 7.970 8.500 848,116 +0.43(+5.33%)
Apr 13, 2018 8.050 8.180 7.890 8.070 513,069 +0.07(+0.88%)
Apr 12, 2018 8.140 8.250 7.920 8.000 532,308 -0.06(-0.74%)
Apr 11, 2018 7.760 8.080 7.710 8.060 631,325 +0.20(+2.54%)
Apr 10, 2018 7.330 7.960 7.200 7.860 1,612,290 +0.65(+9.02%)
Apr 09, 2018 7.190 7.480 7.150 7.210 1,181,487 +0.09(+1.26%)
Apr 06, 2018 7.510 7.770 6.980 7.120 2,437,004 -0.48(-6.32%)
Apr 05, 2018 7.780 7.920 7.560 7.600 1,041,424 -0.16(-2.06%)
Apr 04, 2018 7.550 7.890 7.550 7.760 758,959 +0.08(+1.04%)
Apr 03, 2018 7.690 7.760 7.480 7.680 748,610 +0.02(+0.26%)
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.