Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journey Medical Corp (NQ: DERM )

3.550 -0.140 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2018 9.060 9.280 8.980 9.110 541,285 +0.05(+0.55%)
Apr 27, 2018 8.800 9.130 8.660 9.060 622,064 +0.22(+2.49%)
Apr 26, 2018 8.850 9.050 8.780 8.840 562,136 +0.01(+0.11%)
Apr 25, 2018 8.860 8.900 8.610 8.830 456,878 -0.02(-0.23%)
Apr 24, 2018 8.880 9.030 8.710 8.850 536,113 -0.05(-0.56%)
Apr 23, 2018 8.900 9.080 8.770 8.900 789,030 -0.02(-0.22%)
Apr 20, 2018 8.600 8.920 8.470 8.920 710,258 +0.31(+3.60%)
Apr 19, 2018 8.640 8.760 8.500 8.610 913,216 -0.03(-0.35%)
Apr 18, 2018 8.680 8.800 8.450 8.640 770,129 -0.01(-0.12%)
Apr 17, 2018 8.590 8.750 8.310 8.650 1,183,831 +0.15(+1.76%)
Apr 16, 2018 8.090 8.580 7.970 8.500 848,116 +0.43(+5.33%)
Apr 13, 2018 8.050 8.180 7.890 8.070 513,069 +0.07(+0.88%)
Apr 12, 2018 8.140 8.250 7.920 8.000 532,308 -0.06(-0.74%)
Apr 11, 2018 7.760 8.080 7.710 8.060 631,325 +0.20(+2.54%)
Apr 10, 2018 7.330 7.960 7.200 7.860 1,612,290 +0.65(+9.02%)
Apr 09, 2018 7.190 7.480 7.150 7.210 1,181,487 +0.09(+1.26%)
Apr 06, 2018 7.510 7.770 6.980 7.120 2,437,004 -0.48(-6.32%)
Apr 05, 2018 7.780 7.920 7.560 7.600 1,041,424 -0.16(-2.06%)
Apr 04, 2018 7.550 7.890 7.550 7.760 758,959 +0.08(+1.04%)
Apr 03, 2018 7.690 7.760 7.480 7.680 748,610 +0.02(+0.26%)
Apr 02, 2018 7.970 7.970 7.530 7.660 1,254,700 -0.33(-4.13%)
Mar 29, 2018 7.990 7.990 7.990 0 +0.05(+0.63%)
Mar 28, 2018 7.900 8.110 7.780 7.940 984,379 +0.03(+0.38%)
Mar 27, 2018 8.380 8.410 7.880 7.910 998,915 -0.40(-4.81%)
Mar 26, 2018 8.450 8.560 8.210 8.310 1,122,267 -0.02(-0.24%)
Mar 23, 2018 8.710 8.979 8.330 8.330 876,481 -0.41(-4.69%)
Mar 22, 2018 8.970 9.290 8.690 8.740 1,309,065 -0.30(-3.32%)
Mar 21, 2018 8.680 9.270 8.610 9.040 1,587,524 +0.41(+4.75%)
Mar 20, 2018 8.920 8.990 8.520 8.630 1,271,158 -0.31(-3.47%)
Mar 19, 2018 9.020 9.062 8.800 8.940 1,199,302 -0.16(-1.76%)
Mar 16, 2018 9.320 9.440 9.023 9.100 1,990,923 -0.19(-2.05%)
Mar 15, 2018 10.23 10.28 9.212 9.290 1,745,326 -0.97(-9.45%)
Mar 14, 2018 10.28 10.63 10.17 10.26 1,252,942 +0.01(+0.10%)
Mar 13, 2018 10.50 11.11 10.07 10.25 2,896,740 -0.17(-1.63%)
Mar 12, 2018 9.500 10.48 9.400 10.42 2,940,512 +0.99(+10.50%)
Mar 09, 2018 9.100 9.482 8.910 9.430 2,369,568 +0.40(+4.43%)
Mar 08, 2018 9.790 9.790 8.850 9.030 3,509,780 -0.48(-5.05%)
Mar 07, 2018 9.030 9.510 4,524,483 +0.01(+0.11%)
Mar 06, 2018 8.760 9.580 8.550 9.500 7,530,763 +0.91(+10.59%)
Mar 05, 2018 9.420 9.890 8.545 8.590 29,982,216 -16.57(-65.86%)
Mar 02, 2018 23.96 25.37 23.96 25.16 491,785 +0.88(+3.62%)
Mar 01, 2018 25.85 26.17 23.12 24.28 1,396,997 -1.43(-5.56%)
Feb 28, 2018 27.29 27.42 25.66 25.71 626,318 -1.56(-5.72%)
Feb 27, 2018 27.00 27.83 26.38 27.27 546,998 +0.33(+1.22%)
Feb 26, 2018 26.18 27.31 25.60 26.94 647,357 +0.76(+2.90%)
Feb 23, 2018 26.90 27.58 25.36 26.18 1,114,880 -0.56(-2.09%)
Feb 22, 2018 26.74 419,378 +0.05(+0.19%)
Feb 21, 2018 26.96 27.49 26.40 26.69 377,634 -0.15(-0.56%)
Feb 20, 2018 27.22 28.39 26.70 26.84 439,415 -0.65(-2.36%)
Feb 16, 2018 27.49 27.49 27.49 0 -0.76(-2.69%)
Feb 15, 2018 27.93 28.31 27.25 28.25 453,299 +0.55(+1.99%)
Feb 14, 2018 29.18 27.50 27.70 735,680 -0.92(-3.21%)
Feb 13, 2018 27.57 29.15 27.09 28.62 606,512 +0.93(+3.36%)
Feb 12, 2018 27.00 28.29 26.93 27.69 710,354 +0.90(+3.36%)
Feb 09, 2018 26.46 27.12 25.04 26.79 853,732 +0.72(+2.76%)
Feb 08, 2018 27.89 28.24 26.06 26.07 535,300 -1.89(-6.76%)
Feb 07, 2018 27.52 28.18 27.45 27.96 350,482 +0.45(+1.64%)
Feb 06, 2018 25.93 27.76 25.63 27.51 490,450 +0.51(+1.89%)
Feb 05, 2018 27.54 27.89 26.69 27.00 292,473 -0.80(-2.88%)
Feb 02, 2018 28.07 28.44 27.52 27.80 668,778 -0.56(-1.97%)
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.