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 (%)
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%)
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.