Skip to main content

Dermtech Inc (NQ: DMTK )

0.7020 -0.0070 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.500 1.540 1.440 1.440 249,211 -0.04(-2.70%)
Sep 28, 2023 1.510 1.570 1.470 1.480 246,287 -0.05(-3.27%)
Sep 27, 2023 1.510 1.633 1.510 1.530 164,161 -0.03(-1.92%)
Sep 26, 2023 1.600 1.710 1.540 1.560 491,109 -0.07(-4.29%)
Sep 25, 2023 1.640 1.650 1.600 1.630 145,298 -0.02(-1.21%)
Sep 22, 2023 1.690 1.695 1.620 1.650 125,721 -0.05(-2.94%)
Sep 21, 2023 1.630 1.710 1.610 1.700 124,397 +0.01(+0.59%)
Sep 20, 2023 1.640 1.710 1.640 1.690 156,518 +0.05(+3.05%)
Sep 19, 2023 1.710 1.750 1.620 1.640 293,989 -0.05(-2.96%)
Sep 18, 2023 1.820 1.840 1.660 1.690 340,151 -0.12(-6.63%)
Sep 15, 2023 1.930 1.945 1.770 1.810 282,956 -0.13(-6.70%)
Sep 14, 2023 1.980 2.030 1.920 1.940 104,618 +0.00(+0.00%)
Sep 13, 2023 1.990 2.080 1.940 1.940 80,924 -0.05(-2.51%)
Sep 12, 2023 2.100 2.140 1.990 1.990 110,712 -0.11(-5.24%)
Sep 11, 2023 1.890 2.220 1.890 2.100 297,562 +0.18(+9.38%)
Sep 08, 2023 1.850 1.980 1.830 1.920 342,992 +0.06(+3.23%)
Sep 07, 2023 1.970 2.040 1.840 1.860 443,289 -0.17(-8.37%)
Sep 06, 2023 2.100 2.120 1.925 2.030 373,303 -0.09(-4.25%)
Sep 05, 2023 2.220 2.232 2.040 2.120 312,146 -0.14(-6.19%)
Sep 01, 2023 2.320 2.340 2.210 2.260 88,336 -0.04(-1.74%)
Aug 31, 2023 2.370 2.450 2.220 2.300 192,150 -0.10(-4.17%)
Aug 30, 2023 2.310 2.460 2.290 2.400 156,061 +0.08(+3.45%)
Aug 29, 2023 2.340 2.360 2.250 2.320 146,765 +0.00(+0.00%)
Aug 28, 2023 2.290 2.323 2.250 2.320 69,635 +0.03(+1.31%)
Aug 25, 2023 2.260 2.300 2.200 2.290 115,342 +0.01(+0.44%)
Aug 24, 2023 2.340 2.360 2.200 2.280 182,073 -0.09(-3.80%)
Aug 23, 2023 2.270 2.400 2.270 2.370 254,102 +0.12(+5.33%)
Aug 22, 2023 2.320 2.329 2.210 2.250 116,346 -0.06(-2.60%)
Aug 21, 2023 2.370 2.420 2.230 2.310 107,835 +0.01(+0.43%)
Aug 18, 2023 2.250 2.320 2.230 2.300 147,783 +0.00(+0.00%)
Aug 17, 2023 2.380 2.380 2.270 2.300 148,936 -0.10(-4.17%)
Aug 16, 2023 2.390 2.490 2.359 2.400 184,689 +0.01(+0.42%)
Aug 15, 2023 2.310 2.400 2.280 2.390 387,509 +0.09(+3.91%)
Aug 14, 2023 2.300 2.380 2.260 2.300 199,297 -0.02(-0.86%)
Aug 11, 2023 2.470 2.470 2.310 2.320 236,543 -0.01(-0.43%)
Aug 10, 2023 2.520 2.544 2.320 2.330 214,546 -0.15(-6.05%)
Aug 09, 2023 2.530 2.560 2.440 2.480 147,239 -0.08(-3.13%)
Aug 08, 2023 2.500 2.620 2.450 2.560 308,468 -0.03(-1.16%)
Aug 07, 2023 2.730 2.738 2.530 2.590 301,415 -0.14(-5.13%)
Aug 04, 2023 3.130 3.130 2.600 2.730 755,637 -0.40(-12.78%)
Aug 03, 2023 3.040 3.240 2.970 3.130 326,172 +0.13(+4.33%)
Aug 02, 2023 3.020 3.050 2.910 3.000 180,962 -0.10(-3.23%)
Aug 01, 2023 3.220 3.225 2.970 3.100 210,663 -0.14(-4.32%)
Jul 31, 2023 3.190 3.380 3.170 3.240 225,145 +0.01(+0.31%)
Jul 28, 2023 2.980 3.250 2.945 3.230 281,180 +0.32(+11.00%)
Jul 27, 2023 3.300 3.350 2.860 2.910 509,233 -0.35(-10.74%)
Jul 26, 2023 3.440 3.530 3.230 3.260 272,710 -0.17(-4.96%)
Jul 25, 2023 3.490 3.573 3.420 3.430 140,886 -0.10(-2.83%)
Jul 24, 2023 3.610 3.750 3.500 3.530 174,159 -0.04(-1.12%)
Jul 21, 2023 3.560 3.750 3.330 3.570 288,774 +0.12(+3.48%)
Jul 20, 2023 3.680 3.898 3.418 3.450 396,205 -0.34(-8.97%)
Jul 19, 2023 3.170 3.870 3.170 3.790 628,714 +0.62(+19.56%)
Jul 18, 2023 3.300 3.410 3.130 3.170 278,508 -0.16(-4.80%)
Jul 17, 2023 3.260 3.410 3.222 3.330 243,372 +0.17(+5.38%)
Jul 14, 2023 3.380 3.450 3.010 3.160 359,016 -0.20(-5.95%)
Jul 13, 2023 3.470 3.490 3.200 3.360 322,260 -0.07(-2.04%)
Jul 12, 2023 3.220 3.470 3.130 3.430 395,995 +0.24(+7.52%)
Jul 11, 2023 3.000 3.230 2.970 3.190 230,351 +0.14(+4.59%)
Jul 10, 2023 3.000 3.128 2.952 3.050 222,738 +0.06(+2.01%)
Jul 07, 2023 2.850 3.070 2.850 2.990 171,889 +0.15(+5.28%)
Jul 06, 2023 3.000 3.000 2.750 2.840 347,304 -0.21(-6.89%)
Jul 05, 2023 2.900 3.090 2.750 3.050 420,657 +0.18(+6.27%)
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.