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 +0.030 (+0.84%)
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 (%)
Feb 19, 2020 18.75 18.75 18.75 0 +0.01(+0.05%)
Feb 18, 2020 18.74 18.75 18.73 18.74 676,790 +0.00(+0.00%)
Feb 14, 2020 18.75 18.76 18.73 18.74 637,100 +0.00(+0.00%)
Feb 13, 2020 18.75 18.77 18.73 18.74 386,959 +0.01(+0.05%)
Feb 12, 2020 18.78 18.79 18.73 18.73 772,139 +0.00(+0.00%)
Feb 11, 2020 18.80 18.81 18.73 18.73 566,604 -0.06(-0.32%)
Feb 10, 2020 18.78 18.80 18.77 18.79 395,249 +0.02(+0.11%)
Feb 07, 2020 18.84 18.84 18.77 18.77 375,100 -0.08(-0.42%)
Feb 06, 2020 18.83 18.87 18.79 18.85 824,783 +0.00(+0.00%)
Feb 05, 2020 18.82 18.85 18.75 18.85 1,647,527 +0.07(+0.37%)
Feb 04, 2020 18.88 18.88 18.76 18.78 517,302 +0.00(+0.00%)
Feb 03, 2020 18.86 18.90 18.74 18.78 1,091,230 -0.17(-0.90%)
Jan 31, 2020 18.75 18.98 18.71 18.95 3,722,000 +0.17(+0.91%)
Jan 30, 2020 18.75 18.78 18.72 18.78 1,825,354 +0.05(+0.27%)
Jan 29, 2020 18.81 18.81 18.73 18.73 1,120,011 -0.07(-0.37%)
Jan 28, 2020 18.75 18.82 18.72 18.80 2,779,946 +0.09(+0.48%)
Jan 27, 2020 18.70 18.74 18.68 18.71 1,997,836 +0.00(+0.00%)
Jan 24, 2020 18.79 18.79 18.69 18.71 4,453,600 -0.05(-0.27%)
Jan 23, 2020 18.77 18.86 18.72 18.76 7,380,189 -0.07(-0.37%)
Jan 22, 2020 18.84 18.93 18.71 18.83 10,786,048 -0.32(-1.67%)
Jan 21, 2020 19.16 19.24 19.14 19.15 3,000,955 -0.01(-0.03%)
Jan 17, 2020 19.17 19.21 19.13 19.16 3,246,400 +0.01(+0.03%)
Jan 16, 2020 19.17 19.24 19.14 19.15 2,089,951 +0.00(+0.03%)
Jan 15, 2020 19.19 19.20 19.13 19.14 3,594,511 +0.02(+0.08%)
Jan 14, 2020 19.20 19.24 19.12 19.13 5,406,046 -0.06(-0.31%)
Jan 13, 2020 19.21 19.31 19.11 19.19 5,129,880 +0.03(+0.16%)
Jan 10, 2020 19.15 19.48 19.02 19.16 27,488,200 +0.82(+4.47%)
Jan 09, 2020 17.64 18.44 17.11 18.34 2,627,416 +0.78(+4.44%)
Jan 08, 2020 15.41 19.30 15.38 17.56 4,961,255 +2.11(+13.66%)
Jan 07, 2020 15.22 16.07 14.97 15.45 1,223,437 +0.36(+2.39%)
Jan 06, 2020 14.39 15.23 12.50 15.09 1,744,880 +0.44(+3.00%)
Jan 03, 2020 14.40 14.81 14.13 14.65 1,081,300 -0.14(-0.95%)
Jan 02, 2020 15.39 15.43 14.41 14.79 1,186,391 -0.37(-2.44%)
Dec 31, 2019 14.50 15.46 14.47 15.16 604,800 +0.65(+4.48%)
Dec 30, 2019 14.66 14.79 14.22 14.51 814,959 -0.04(-0.27%)
Dec 27, 2019 15.02 15.09 14.01 14.55 1,061,400 -0.37(-2.48%)
Dec 26, 2019 15.10 15.57 14.78 14.92 1,286,279 -0.18(-1.19%)
Dec 24, 2019 14.75 15.21 14.52 15.10 634,400 +0.37(+2.51%)
Dec 23, 2019 14.25 14.82 13.87 14.73 904,980 +0.52(+3.66%)
Dec 20, 2019 13.59 14.44 13.48 14.21 1,350,700 +0.63(+4.64%)
Dec 19, 2019 12.86 13.87 12.86 13.58 1,289,302 +0.75(+5.85%)
Dec 18, 2019 13.05 13.36 12.71 12.83 2,172,764 -0.20(-1.53%)
Dec 17, 2019 13.05 13.49 12.86 13.03 2,297,475 -0.02(-0.15%)
Dec 16, 2019 12.77 13.35 12.53 13.05 1,181,741 +0.35(+2.76%)
Dec 13, 2019 12.76 13.54 12.28 12.70 2,007,300 -0.17(-1.32%)
Dec 12, 2019 11.88 13.32 11.18 12.87 3,939,640 +1.20(+10.28%)
Dec 11, 2019 10.13 11.71 10.10 11.67 3,748,557 +1.66(+16.58%)
Dec 10, 2019 9.670 10.98 9.560 10.01 3,218,992 +0.92(+10.12%)
Dec 09, 2019 8.000 9.260 8.000 9.090 1,664,550 +1.21(+15.36%)
Dec 06, 2019 7.940 7.960 7.660 7.880 794,100 -0.01(-0.13%)
Dec 05, 2019 8.020 8.140 7.880 7.890 554,341 -0.13(-1.62%)
Dec 04, 2019 8.360 8.470 7.960 8.020 863,408 -0.24(-2.91%)
Dec 03, 2019 7.950 8.350 7.890 8.260 963,806 +0.22(+2.74%)
Dec 02, 2019 8.170 8.230 7.810 8.040 1,303,539 -0.10(-1.23%)
Nov 29, 2019 8.150 8.240 8.080 8.140 349,600 -0.02(-0.25%)
Nov 27, 2019 8.280 8.340 8.110 8.160 576,800 -0.09(-1.09%)
Nov 26, 2019 8.850 8.900 8.170 8.250 859,957 -0.55(-6.25%)
Nov 25, 2019 8.640 8.950 8.565 8.800 1,137,657 +0.19(+2.21%)
Nov 22, 2019 8.370 8.680 8.238 8.610 814,900 +0.33(+3.99%)
Nov 21, 2019 8.410 8.660 8.120 8.280 751,867 -0.14(-1.66%)
Nov 20, 2019 7.980 8.700 7.910 8.420 1,220,974 +0.37(+4.60%)
Nov 19, 2019 7.710 8.200 7.710 8.050 1,214,063 +0.35(+4.55%)
Nov 18, 2019 7.540 7.750 7.490 7.700 983,440 +0.08(+1.05%)
Nov 15, 2019 7.610 7.720 7.431 7.620 777,400 +0.09(+1.20%)
Nov 14, 2019 8.010 8.120 7.505 7.530 906,814 -0.56(-6.92%)
Nov 13, 2019 8.050 8.330 7.880 8.090 597,062 +0.00(+0.00%)
Nov 12, 2019 8.050 8.650 8.020 8.090 1,160,172 +0.04(+0.50%)
Nov 11, 2019 8.270 8.300 7.930 8.050 1,408,787 -0.18(-2.19%)
Nov 08, 2019 8.510 9.270 8.135 8.230 8,524,300 +1.26(+18.08%)
Nov 07, 2019 7.110 7.190 6.770 6.970 859,940 -0.03(-0.43%)
Nov 06, 2019 6.600 7.220 6.300 7.000 1,602,105 +0.24(+3.47%)
Nov 05, 2019 7.330 7.340 6.530 6.765 1,450,046 -0.41(-5.65%)
Nov 04, 2019 7.140 7.325 6.960 7.170 1,270,287 +0.17(+2.43%)
Nov 01, 2019 6.710 7.070 6.555 7.000 856,700 +0.31(+4.63%)
Oct 31, 2019 6.950 6.950 6.530 6.690 937,343 -0.36(-5.11%)
Oct 30, 2019 6.960 7.140 6.760 7.050 974,747 +0.01(+0.14%)
Oct 29, 2019 6.630 7.200 6.630 7.040 1,235,484 +0.44(+6.67%)
Oct 28, 2019 6.510 6.920 6.390 6.600 1,589,680 +0.13(+2.01%)
Oct 25, 2019 6.600 6.700 6.420 6.470 774,000 -0.15(-2.27%)
Oct 24, 2019 7.080 7.180 6.390 6.620 1,341,219 -0.41(-5.83%)
Oct 23, 2019 7.270 7.450 6.940 7.030 1,708,640 -0.32(-4.35%)
Oct 22, 2019 7.190 7.460 6.960 7.350 1,416,557 +0.07(+0.96%)
Oct 21, 2019 7.080 7.750 6.780 7.280 3,148,973 +0.12(+1.68%)
Oct 18, 2019 5.800 8.520 5.800 7.160 10,879,600 +1.47(+25.83%)
Oct 17, 2019 5.520 5.860 5.490 5.690 682,382 +0.23(+4.21%)
Oct 16, 2019 5.310 5.650 5.250 5.460 1,063,871 +0.15(+2.82%)
Oct 15, 2019 5.320 5.510 5.250 5.310 840,705 +0.00(+0.00%)
Oct 14, 2019 5.690 5.690 5.260 5.310 603,277 -0.38(-6.68%)
Oct 11, 2019 5.570 5.760 5.570 5.690 586,000 +0.21(+3.83%)
Oct 10, 2019 5.700 5.760 5.300 5.480 697,236 -0.19(-3.35%)
Oct 09, 2019 5.820 5.880 5.530 5.670 578,582 -0.05(-0.87%)
Oct 08, 2019 5.970 6.060 5.700 5.720 620,786 -0.38(-6.23%)
Oct 07, 2019 5.880 6.130 5.630 6.100 783,328 +0.22(+3.74%)
Oct 04, 2019 5.990 6.100 5.810 5.880 736,900 -0.11(-1.84%)
Oct 03, 2019 6.000 6.210 5.820 5.990 804,184 -0.02(-0.33%)
Oct 02, 2019 5.810 6.160 5.530 6.010 1,218,246 +0.16(+2.74%)
Oct 01, 2019 6.380 6.420 5.530 5.850 1,407,746 -0.54(-8.45%)
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%)
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%)
Jun 03, 2019 9.340 9.500 9.170 9.220 398,918 -0.12(-1.28%)
May 31, 2019 9.620 9.660 9.240 9.340 476,300 -0.42(-4.30%)
May 30, 2019 9.880 10.01 9.720 9.760 393,482 -0.06(-0.61%)
May 29, 2019 9.680 9.920 9.600 9.820 643,914 +0.02(+0.20%)
May 28, 2019 9.960 10.13 9.570 9.800 802,065 -0.15(-1.51%)
May 24, 2019 9.750 10.07 9.700 9.950 425,000 +0.23(+2.37%)
May 23, 2019 9.790 9.960 9.530 9.720 731,664 -0.23(-2.31%)
May 22, 2019 10.25 10.33 9.830 9.950 636,123 -0.30(-2.93%)
May 21, 2019 10.11 10.34 10.03 10.25 494,695 +0.17(+1.69%)
May 20, 2019 10.42 10.42 9.800 10.08 897,082 -0.42(-4.00%)
May 17, 2019 10.42 10.82 10.42 10.50 646,600 -0.05(-0.47%)
May 16, 2019 10.28 10.62 10.28 10.55 600,434 +0.24(+2.33%)
May 15, 2019 10.33 10.43 10.06 10.31 408,670 -0.15(-1.43%)
May 14, 2019 10.22 10.48 9.970 10.46 580,327 +0.31(+3.05%)
May 13, 2019 10.43 10.50 9.920 10.15 688,017 -0.53(-4.96%)
May 10, 2019 10.61 11.03 10.40 10.68 650,000 +0.07(+0.66%)
May 09, 2019 11.03 11.06 10.57 10.61 853,681 -0.59(-5.27%)
May 08, 2019 10.51 11.40 10.07 11.20 1,125,134 +0.70(+6.67%)
May 07, 2019 10.50 10.66 10.29 10.50 826,381 -0.05(-0.47%)
May 06, 2019 10.13 10.56 10.10 10.55 731,986 +0.32(+3.13%)
May 03, 2019 10.37 10.48 10.06 10.23 878,900 -0.19(-1.82%)
May 02, 2019 10.42 10.66 10.22 10.42 747,023 -0.09(-0.86%)
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.