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 31, 2018 9.520 9.520 9.520 0 -0.29(-2.96%)
Aug 30, 2018 9.630 9.970 9.530 9.810 267,184 +0.18(+1.87%)
Aug 29, 2018 9.700 9.790 9.570 9.630 233,127 -0.05(-0.52%)
Aug 28, 2018 9.570 9.725 9.380 9.680 194,369 +0.11(+1.15%)
Aug 27, 2018 9.640 9.770 9.470 9.570 287,711 -0.01(-0.10%)
Aug 24, 2018 9.250 9.610 9.200 9.580 347,900 +0.41(+4.47%)
Aug 23, 2018 9.530 9.570 9.160 9.170 305,167 -0.39(-4.08%)
Aug 22, 2018 9.550 9.660 9.370 9.560 162,269 +0.01(+0.10%)
Aug 21, 2018 9.690 9.690 9.370 9.550 245,225 -0.09(-0.93%)
Aug 20, 2018 9.630 9.750 9.580 9.640 321,485 +0.03(+0.31%)
Aug 17, 2018 9.700 9.780 9.370 9.610 269,100 -0.12(-1.23%)
Aug 16, 2018 9.580 9.810 9.440 9.730 317,383 +0.15(+1.57%)
Aug 15, 2018 9.660 9.780 9.300 9.580 227,143 -0.11(-1.14%)
Aug 14, 2018 9.670 9.950 9.610 9.690 191,592 -0.01(-0.10%)
Aug 13, 2018 9.910 9.910 9.460 9.700 261,635 -0.27(-2.71%)
Aug 10, 2018 9.820 10.02 9.810 9.970 188,100 +0.11(+1.12%)
Aug 09, 2018 9.940 10.04 9.820 9.860 181,985 -0.06(-0.60%)
Aug 08, 2018 9.970 10.16 9.830 9.920 221,314 -0.07(-0.70%)
Aug 07, 2018 10.11 10.63 9.690 9.990 550,082 -0.15(-1.48%)
Aug 06, 2018 10.28 10.41 9.880 10.14 476,077 -0.21(-2.03%)
Aug 03, 2018 10.36 10.43 9.930 10.35 579,900 -0.03(-0.29%)
Aug 02, 2018 10.12 10.44 9.790 10.38 403,757 +0.23(+2.27%)
Aug 01, 2018 9.750 10.21 9.660 10.15 639,000 +0.41(+4.21%)
Jul 31, 2018 9.220 9.765 9.030 9.740 418,128 +0.51(+5.53%)
Jul 30, 2018 9.220 9.490 9.010 9.230 631,110 +0.08(+0.82%)
Jul 27, 2018 10.06 10.06 9.050 9.155 748,400 -0.91(-9.00%)
Jul 26, 2018 10.31 10.54 10.03 10.06 527,339 -0.34(-3.27%)
Jul 25, 2018 10.01 10.43 9.770 10.40 690,036 +0.39(+3.90%)
Jul 24, 2018 10.17 10.26 9.750 10.01 997,416 -0.12(-1.18%)
Jul 23, 2018 10.20 10.40 10.00 10.13 910,016 -0.05(-0.49%)
Jul 20, 2018 10.07 10.30 9.990 10.18 358,129 +0.11(+1.09%)
Jul 19, 2018 10.14 10.31 9.960 10.07 391,171 -0.18(-1.76%)
Jul 18, 2018 10.59 10.70 10.15 10.25 608,858 -0.33(-3.12%)
Jul 17, 2018 10.75 10.78 10.50 10.58 488,089 -0.15(-1.40%)
Jul 16, 2018 11.55 11.72 10.46 10.73 1,308,662 -0.83(-7.18%)
Jul 13, 2018 11.61 11.80 11.37 11.56 575,147 -0.05(-0.43%)
Jul 12, 2018 11.90 11.01 11.61 1,292,208 +0.29(+2.56%)
Jul 11, 2018 10.86 11.45 10.55 11.32 1,346,350 +0.33(+3.00%)
Jul 10, 2018 10.53 11.06 10.38 10.99 1,585,671 +0.57(+5.47%)
Jul 09, 2018 9.910 10.43 9.760 10.42 1,092,415 +0.51(+5.15%)
Jul 06, 2018 9.240 10.04 9.160 9.910 1,124,916 +0.70(+7.60%)
Jul 05, 2018 8.720 9.451 8.720 9.210 1,356,243 +0.53(+6.11%)
Jul 03, 2018 8.680 8.680 8.680 0 -0.11(-1.25%)
Jul 02, 2018 8.800 9.130 8.350 8.790 1,672,798 -0.41(-4.46%)
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%)
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.