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 (%)
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%)
Jul 01, 2019 9.670 9.700 9.160 9.240 806,515 -0.32(-3.35%)
Jun 28, 2019 9.000 9.635 9.000 9.560 2,237,400 +0.58(+6.46%)
Jun 27, 2019 8.910 9.100 8.810 8.980 709,469 +0.07(+0.79%)
Jun 26, 2019 9.610 9.710 8.760 8.910 1,358,080 -0.70(-7.28%)
Jun 25, 2019 10.50 10.61 9.450 9.610 1,152,856 +0.10(+1.05%)
Jun 24, 2019 9.900 9.950 9.390 9.510 436,304 -0.39(-3.94%)
Jun 21, 2019 9.780 9.930 9.400 9.900 707,000 +0.06(+0.61%)
Jun 20, 2019 10.04 10.25 9.810 9.840 328,537 -0.18(-1.80%)
Jun 19, 2019 10.07 10.20 9.840 10.02 651,385 +0.01(+0.10%)
Jun 18, 2019 10.01 10.21 9.790 10.01 1,002,471 +0.10(+1.01%)
Jun 17, 2019 9.410 10.01 9.164 9.910 446,166 +0.48(+5.09%)
Jun 14, 2019 9.900 9.960 9.350 9.430 636,000 -0.54(-5.42%)
Jun 13, 2019 9.830 10.17 9.630 9.970 841,090 +0.22(+2.26%)
Jun 12, 2019 9.460 9.820 9.360 9.750 436,184 +0.29(+3.07%)
Jun 11, 2019 10.14 10.14 9.320 9.460 861,259 -0.61(-6.06%)
Jun 10, 2019 10.21 10.48 9.990 10.07 776,444 -0.03(-0.30%)
Jun 07, 2019 9.390 10.16 9.180 10.10 798,400 +0.69(+7.33%)
Jun 06, 2019 9.850 10.07 9.182 9.410 1,240,949 +0.43(+4.79%)
Jun 05, 2019 9.420 9.440 8.880 8.980 748,093 -0.40(-4.26%)
Jun 04, 2019 9.340 9.440 9.100 9.380 331,003 +0.16(+1.74%)
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.