Skip to main content

Journey Medical Corp (NQ: DERM )

5.750 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.700 4.900 4.690 4.830 20,453 +0.03(+0.63%)
Mar 30, 2022 4.760 4.800 4.720 4.800 1,607 +0.06(+1.27%)
Mar 29, 2022 4.690 4.800 4.690 4.740 12,008 +0.05(+1.07%)
Mar 28, 2022 4.617 4.720 4.617 4.690 4,785 +0.13(+2.85%)
Mar 25, 2022 4.570 4.780 4.510 4.560 38,642 -0.10(-2.15%)
Mar 24, 2022 4.490 4.820 4.490 4.660 9,698 +0.09(+1.97%)
Mar 23, 2022 4.640 4.645 4.300 4.570 33,419 +0.15(+3.39%)
Mar 22, 2022 4.350 4.550 4.350 4.420 24,642 +0.04(+0.91%)
Mar 21, 2022 4.250 4.540 4.250 4.380 49,316 +0.45(+11.45%)
Mar 18, 2022 4.300 4.670 3.930 3.930 124,394 -0.57(-12.67%)
Mar 17, 2022 4.630 4.830 4.320 4.500 31,249 -0.05(-1.10%)
Mar 16, 2022 4.320 4.740 4.150 4.550 42,318 +0.37(+8.85%)
Mar 15, 2022 4.120 4.330 4.120 4.180 16,148 +0.10(+2.45%)
Mar 14, 2022 4.840 4.840 4.060 4.080 60,777 -0.34(-7.69%)
Mar 11, 2022 4.730 4.870 4.400 4.420 20,860 -0.13(-2.86%)
Mar 10, 2022 4.570 4.590 4.400 4.550 7,956 -0.05(-1.09%)
Mar 09, 2022 4.860 4.860 4.530 4.600 17,646 -0.21(-4.37%)
Mar 08, 2022 4.800 4.920 4.739 4.810 14,538 +0.01(+0.21%)
Mar 07, 2022 4.570 5.080 4.110 4.800 49,144 +0.28(+6.19%)
Mar 04, 2022 4.850 4.850 4.280 4.520 40,780 -0.37(-7.57%)
Mar 03, 2022 4.990 4.990 4.860 4.890 10,938 -0.12(-2.40%)
Mar 02, 2022 4.900 5.010 4.860 5.010 10,656 +0.08(+1.62%)
Mar 01, 2022 5.266 5.266 4.910 4.930 20,200 -0.17(-3.33%)
Feb 28, 2022 5.040 5.135 5.020 5.100 2,272 -0.19(-3.59%)
Feb 25, 2022 5.160 5.420 5.150 5.290 16,899 +0.22(+4.34%)
Feb 24, 2022 5.270 5.320 5.010 5.070 16,264 -0.30(-5.59%)
Feb 23, 2022 5.205 5.390 5.205 5.370 13,684 +0.17(+3.27%)
Feb 22, 2022 5.056 5.280 5.056 5.200 11,024 -0.21(-3.88%)
Feb 18, 2022 5.410 0 -0.08(-1.46%)
Feb 17, 2022 5.300 5.500 5.300 5.490 4,357 +0.07(+1.29%)
Feb 16, 2022 5.430 5.430 5.160 5.420 16,539 +0.13(+2.55%)
Feb 15, 2022 5.270 5.365 5.160 5.285 67,408 +0.07(+1.25%)
Feb 14, 2022 5.040 5.240 4.980 5.220 54,949 -0.01(-0.19%)
Feb 11, 2022 5.280 5.490 5.050 5.230 111,494 -0.01(-0.19%)
Feb 10, 2022 5.120 5.300 5.030 5.240 46,374 +0.12(+2.34%)
Feb 09, 2022 5.115 5.255 5.000 5.120 31,378 +0.02(+0.39%)
Feb 08, 2022 5.220 5.250 5.030 5.100 21,379 -0.22(-4.14%)
Feb 07, 2022 5.430 5.560 5.170 5.320 35,286 -0.22(-3.97%)
Feb 04, 2022 5.200 5.550 5.150 5.540 64,012 -0.01(-0.27%)
Feb 03, 2022 5.860 5.470 5.555 35,915 -0.21(-3.56%)
Feb 02, 2022 5.665 5.950 5.630 5.760 71,222 +0.17(+3.04%)
Feb 01, 2022 5.210 5.600 5.210 5.590 18,417 +0.25(+4.68%)
Jan 31, 2022 5.180 5.340 5.340 17,129 +0.16(+3.09%)
Jan 28, 2022 5.000 5.180 4.890 5.180 139,580 +0.14(+2.88%)
Jan 27, 2022 5.200 5.244 5.000 5.035 32,009 -0.06(-1.27%)
Jan 26, 2022 5.220 5.230 5.100 5.100 13,872 -0.06(-1.16%)
Jan 25, 2022 5.050 5.160 5.050 5.160 15,890 +0.09(+1.77%)
Jan 24, 2022 5.020 5.170 5.020 5.070 48,919 +0.05(+1.00%)
Jan 21, 2022 5.120 5.120 5.000 5.020 144,515 -0.07(-1.38%)
Jan 20, 2022 5.380 5.380 5.090 5.090 45,942 -0.18(-3.42%)
Jan 19, 2022 5.070 5.520 5.040 5.270 111,695 +0.23(+4.56%)
Jan 18, 2022 5.130 5.140 5.132 5.040 89,026 -0.07(-1.37%)
Jan 14, 2022 5.110 0 -0.07(-1.35%)
Jan 13, 2022 5.040 5.420 5.010 5.180 1,018,699 -0.21(-3.90%)
Jan 12, 2022 5.520 6.190 5.260 5.390 305,916 -0.11(-2.00%)
Jan 11, 2022 5.140 6.070 5.020 5.500 945,139 +0.48(+9.56%)
Jan 10, 2022 5.040 5.139 5.000 5.020 96,029 -0.01(-0.20%)
Jan 07, 2022 4.670 5.050 4.490 5.030 98,107 +0.36(+7.71%)
Jan 06, 2022 4.820 4.918 4.460 4.670 91,800 -0.23(-4.69%)
Jan 05, 2022 5.250 5.350 4.820 4.900 45,958 -0.34(-6.49%)
Jan 04, 2022 5.300 5.400 5.080 5.240 72,856 -0.07(-1.41%)
Jan 03, 2022 5.350 5.410 5.100 5.315 69,096 -0.06(-1.21%)
Dec 31, 2021 5.290 5.630 5.120 5.380 239,134 +0.21(+4.06%)
Dec 30, 2021 5.400 5.544 5.170 5.170 129,164 -0.24(-4.44%)
Dec 29, 2021 5.410 5.510 5.400 5.410 70,596 +0.01(+0.19%)
Dec 28, 2021 5.730 5.750 5.395 5.400 78,687 -0.30(-5.26%)
Dec 27, 2021 5.690 5.830 5.270 5.700 159,537 +0.00(+0.00%)
Dec 23, 2021 6.060 6.260 5.621 5.700 90,334 -0.30(-5.00%)
Dec 22, 2021 6.740 6.740 6.000 6.000 17,885 -0.74(-10.98%)
Dec 21, 2021 6.820 6.820 6.710 6.740 52,947 -0.01(-0.15%)
Dec 20, 2021 6.810 6.938 6.750 6.750 23,771 -0.23(-3.30%)
Dec 17, 2021 6.890 7.110 6.750 6.980 20,156 -0.13(-1.83%)
Dec 16, 2021 7.000 7.428 6.950 7.110 35,630 +0.36(+5.33%)
Dec 15, 2021 6.750 6.800 6.750 6.750 4,205 +0.00(+0.00%)
Dec 14, 2021 6.880 6.880 6.750 6.750 27,585 +0.00(+0.00%)
Dec 13, 2021 7.240 7.249 6.750 6.750 16,283 -0.38(-5.33%)
Dec 10, 2021 7.000 7.530 6.805 7.130 66,272 +0.38(+5.63%)
Dec 09, 2021 6.560 7.100 6.520 6.750 43,063 -0.10(-1.46%)
Dec 08, 2021 7.550 7.550 6.800 6.850 57,575 -0.42(-5.78%)
Dec 07, 2021 7.250 8.000 7.173 7.270 106,711 +0.17(+2.39%)
Dec 06, 2021 7.800 7.800 6.740 7.100 85,666 +0.35(+5.19%)
Dec 03, 2021 6.750 6.980 6.750 6.750 37,869 +0.00(+0.00%)
Dec 02, 2021 7.900 8.000 6.000 6.750 80,788 -1.14(-14.45%)
Dec 01, 2021 7.920 8.210 7.800 7.890 35,567 -0.02(-0.25%)
Nov 30, 2021 8.210 8.490 7.800 7.910 48,967 -0.31(-3.77%)
Nov 29, 2021 8.550 8.550 8.200 8.220 50,943 -0.27(-3.18%)
Nov 26, 2021 8.200 8.600 8.200 8.490 25,127 +0.24(+2.91%)
Nov 24, 2021 8.200 8.580 8.200 8.250 16,238 +0.05(+0.61%)
Nov 23, 2021 8.620 8.650 8.200 8.200 39,705 -0.13(-1.56%)
Nov 22, 2021 8.500 9.240 8.210 8.330 45,269 -0.46(-5.23%)
Nov 19, 2021 9.330 9.330 8.250 8.790 60,873 -0.33(-3.62%)
Nov 18, 2021 9.200 9.590 9.000 9.120 97,187 -0.05(-0.55%)
Nov 17, 2021 8.270 9.250 8.270 9.170 147,779 +0.97(+11.83%)
Nov 16, 2021 9.330 9.340 8.200 8.200 219,105 -0.80(-8.89%)
Nov 15, 2021 9.300 9.620 9.000 9.000 328,687 -0.50(-5.26%)
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.