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 (%)
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%)
May 01, 2019 11.05 11.17 10.45 10.51 878,964 -0.58(-5.23%)
Apr 30, 2019 11.69 11.78 10.98 11.09 1,435,113 -0.61(-5.21%)
Apr 29, 2019 11.61 11.77 11.20 11.70 790,896 +0.14(+1.21%)
Apr 26, 2019 11.25 11.68 11.01 11.56 652,100 +0.26(+2.30%)
Apr 25, 2019 11.07 11.44 10.89 11.30 611,639 +0.24(+2.17%)
Apr 24, 2019 11.40 11.49 11.03 11.06 618,522 -0.35(-3.07%)
Apr 23, 2019 11.21 11.50 10.93 11.41 1,250,392 +0.26(+2.33%)
Apr 22, 2019 11.18 11.48 10.65 11.15 1,566,026 -0.40(-3.46%)
Apr 18, 2019 11.07 11.65 10.80 11.55 1,936,100 +0.42(+3.77%)
Apr 17, 2019 11.86 11.90 11.01 11.13 1,841,576 -0.74(-6.23%)
Apr 16, 2019 11.50 11.97 11.27 11.87 1,303,056 +0.38(+3.31%)
Apr 15, 2019 11.67 11.85 11.28 11.49 1,318,020 -0.18(-1.54%)
Apr 12, 2019 12.75 12.77 11.66 11.67 2,149,000 -1.09(-8.54%)
Apr 11, 2019 13.85 14.18 12.63 12.76 1,480,437 -0.94(-6.86%)
Apr 10, 2019 14.76 15.19 13.60 13.70 1,271,132 -1.07(-7.24%)
Apr 09, 2019 14.69 14.96 14.35 14.77 1,080,280 -0.05(-0.34%)
Apr 08, 2019 14.60 15.48 14.60 14.82 2,361,521 +0.26(+1.79%)
Apr 05, 2019 13.42 14.84 13.40 14.56 2,330,700 +1.15(+8.58%)
Apr 04, 2019 13.76 13.76 13.25 13.41 756,015 -0.38(-2.76%)
Apr 03, 2019 13.13 13.86 13.06 13.79 869,079 +0.73(+5.59%)
Apr 02, 2019 13.12 13.34 13.00 13.06 827,083 -0.14(-1.06%)
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.