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

Dermtech Inc (NQ: DMTK )

0.6290 -0.0004 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 13.75 13.75 12.87 13.23 96,912 -0.41(-3.01%)
Jun 29, 2020 14.63 15.03 12.81 13.64 176,958 -0.94(-6.45%)
Jun 26, 2020 14.72 15.01 13.83 14.58 1,051,100 -0.32(-2.15%)
Jun 25, 2020 14.88 15.50 14.67 14.90 180,212 +0.02(+0.13%)
Jun 24, 2020 15.26 15.67 14.50 14.88 188,754 -0.37(-2.43%)
Jun 23, 2020 15.63 16.50 15.01 15.25 179,029 -0.13(-0.85%)
Jun 22, 2020 15.80 16.79 15.21 15.38 227,729 +0.12(+0.79%)
Jun 19, 2020 13.80 15.74 13.78 15.26 353,400 +1.76(+13.04%)
Jun 18, 2020 13.83 14.25 13.34 13.50 105,719 -0.48(-3.43%)
Jun 17, 2020 13.10 15.10 12.98 13.98 285,424 +0.98(+7.54%)
Jun 16, 2020 13.50 13.75 12.87 13.00 98,558 -0.23(-1.74%)
Jun 15, 2020 12.93 13.74 12.21 13.23 82,955 +0.55(+4.34%)
Jun 12, 2020 12.10 13.15 12.03 12.68 91,200 +0.88(+7.46%)
Jun 11, 2020 12.97 12.97 11.56 11.80 92,743 -0.83(-6.57%)
Jun 10, 2020 13.40 13.95 12.50 12.63 75,641 -0.75(-5.61%)
Jun 09, 2020 12.90 14.10 12.67 13.38 78,294 -0.02(-0.15%)
Jun 08, 2020 13.80 14.32 13.00 13.40 108,792 -0.67(-4.76%)
Jun 05, 2020 13.67 14.25 13.47 14.07 104,900 +0.29(+2.10%)
Jun 04, 2020 13.88 13.88 13.30 13.78 83,808 +0.14(+1.03%)
Jun 03, 2020 13.81 13.81 13.21 13.64 85,096 +0.35(+2.63%)
Jun 02, 2020 13.75 13.75 12.65 13.29 83,778 -0.21(-1.56%)
Jun 01, 2020 12.78 13.89 12.05 13.50 207,864 +1.10(+8.87%)
May 29, 2020 11.95 12.64 11.52 12.40 48,600 +1.03(+9.06%)
May 28, 2020 12.24 12.49 11.25 11.37 36,902 -1.13(-9.04%)
May 27, 2020 13.04 13.12 11.72 12.50 116,772 -0.74(-5.59%)
May 26, 2020 14.00 14.02 13.00 13.24 23,331 -0.24(-1.78%)
May 22, 2020 14.00 14.20 13.22 13.48 50,700 -0.26(-1.89%)
May 21, 2020 13.31 14.00 12.70 13.74 105,436 +1.74(+14.50%)
May 20, 2020 12.60 12.78 12.00 12.00 29,864 -0.59(-4.69%)
May 19, 2020 12.00 13.06 11.60 12.59 49,263 +0.79(+6.69%)
May 18, 2020 12.99 12.99 11.65 11.80 30,622 +0.23(+1.99%)
May 15, 2020 12.25 12.25 11.50 11.57 74,600 -0.93(-7.44%)
May 14, 2020 13.75 14.16 12.50 12.50 29,299 -0.96(-7.13%)
May 13, 2020 13.73 13.73 12.50 13.46 62,478 +0.23(+1.74%)
May 12, 2020 14.81 14.81 13.23 13.23 39,777 -0.76(-5.43%)
May 11, 2020 13.91 14.25 13.79 13.99 23,950 +0.16(+1.16%)
May 08, 2020 14.88 14.88 13.83 13.83 28,400 -0.35(-2.47%)
May 07, 2020 14.40 14.40 13.72 14.18 26,259 +0.18(+1.29%)
May 06, 2020 14.71 14.75 13.30 14.00 141,388 -0.31(-2.17%)
May 05, 2020 14.00 15.75 13.56 14.31 86,092 +0.08(+0.56%)
May 04, 2020 11.86 14.23 11.86 14.23 29,775 +1.21(+9.29%)
May 01, 2020 13.75 14.35 13.00 13.02 41,500 -0.73(-5.31%)
Apr 30, 2020 13.45 14.40 13.25 13.75 45,284 +0.38(+2.84%)
Apr 29, 2020 12.71 13.45 12.71 13.37 31,426 +0.37(+2.85%)
Apr 28, 2020 12.45 13.00 12.08 13.00 35,011 +0.60(+4.84%)
Apr 27, 2020 12.66 13.07 12.32 12.40 32,495 -0.02(-0.16%)
Apr 24, 2020 12.25 12.90 12.25 12.42 8,300 -0.04(-0.32%)
Apr 23, 2020 12.79 13.31 12.35 12.46 14,368 -0.29(-2.27%)
Apr 22, 2020 12.60 12.75 12.36 12.75 12,958 +0.50(+4.08%)
Apr 21, 2020 12.73 12.75 12.06 12.25 20,189 -0.25(-2.00%)
Apr 20, 2020 13.10 13.10 12.24 12.50 41,000 -0.46(-3.55%)
Apr 17, 2020 12.45 13.50 12.23 12.96 59,200 +0.60(+4.85%)
Apr 16, 2020 12.07 12.36 11.76 12.36 26,920 +0.28(+2.32%)
Apr 15, 2020 12.42 12.90 12.00 12.08 14,960 -0.82(-6.36%)
Apr 14, 2020 12.50 13.49 12.30 12.90 37,187 +0.40(+3.20%)
Apr 13, 2020 12.00 12.50 11.51 12.50 50,092 +0.74(+6.29%)
Apr 09, 2020 11.30 12.00 11.00 11.76 32,300 -0.20(-1.67%)
Apr 08, 2020 11.58 11.99 11.20 11.96 41,982 +0.01(+0.08%)
Apr 07, 2020 11.76 12.50 10.96 11.95 43,058 +1.08(+9.94%)
Apr 06, 2020 10.84 11.01 10.72 10.87 34,943 +0.08(+0.74%)
Apr 03, 2020 10.67 11.00 10.67 10.79 11,800 -0.21(-1.91%)
Apr 02, 2020 10.65 11.46 10.65 11.00 25,657 +0.61(+5.87%)
Apr 01, 2020 10.80 11.30 10.04 10.39 48,176 -0.86(-7.64%)
Mar 31, 2020 10.95 11.83 10.75 11.25 13,823 +0.12(+1.08%)
Mar 30, 2020 10.70 12.43 10.65 11.13 37,332 +0.23(+2.11%)
Mar 27, 2020 9.950 11.17 9.800 10.90 30,300 +1.03(+10.44%)
Mar 26, 2020 9.680 10.46 9.660 9.870 37,626 +0.23(+2.39%)
Mar 25, 2020 10.00 10.50 9.540 9.640 53,728 -0.20(-2.03%)
Mar 24, 2020 9.110 10.20 9.110 9.840 62,427 +0.86(+9.58%)
Mar 23, 2020 9.900 9.900 8.700 8.980 52,020 -1.13(-11.18%)
Mar 20, 2020 9.910 10.67 9.479 10.11 74,300 +0.10(+1.00%)
Mar 19, 2020 9.760 10.20 8.690 10.01 70,350 -0.14(-1.38%)
Mar 18, 2020 10.01 10.62 9.870 10.15 47,682 -0.47(-4.47%)
Mar 17, 2020 10.21 10.77 10.01 10.62 69,580 -0.14(-1.35%)
Mar 16, 2020 12.42 12.42 10.35 10.77 80,790 -2.31(-17.66%)
Mar 13, 2020 14.50 14.85 12.11 13.08 98,000 +0.63(+5.06%)
Mar 12, 2020 13.01 14.20 10.73 12.45 216,388 -1.92(-13.36%)
Mar 11, 2020 15.75 15.75 14.15 14.37 53,301 -0.93(-6.08%)
Mar 10, 2020 14.45 15.99 14.45 15.30 53,796 +0.58(+3.94%)
Mar 09, 2020 14.13 15.00 14.00 14.72 44,724 -0.48(-3.16%)
Mar 06, 2020 14.01 15.31 14.01 15.20 36,100 +0.40(+2.70%)
Mar 05, 2020 15.22 15.94 14.25 14.80 75,466 +0.05(+0.34%)
Mar 04, 2020 16.10 16.95 14.75 14.75 135,013 -1.23(-7.70%)
Mar 03, 2020 15.40 16.00 13.11 15.98 143,421 +2.98(+22.92%)
Mar 02, 2020 12.63 13.55 11.37 13.00 59,770 +1.03(+8.60%)
Feb 28, 2020 12.10 12.10 11.29 11.97 23,700 -0.21(-1.68%)
Feb 27, 2020 11.42 12.89 11.16 12.18 31,442 -0.09(-0.77%)
Feb 26, 2020 11.86 12.79 11.26 12.27 22,025 +0.00(+0.00%)
Feb 25, 2020 12.58 12.79 11.66 12.27 35,975 -0.45(-3.54%)
Feb 24, 2020 12.80 13.04 12.63 12.72 20,887 -0.61(-4.58%)
Feb 21, 2020 13.04 13.33 12.76 13.33 27,700 +0.34(+2.62%)
Feb 20, 2020 14.23 14.62 12.71 12.99 45,713 -1.34(-9.35%)
Feb 19, 2020 13.94 14.86 13.94 14.33 34,871 +0.18(+1.27%)
Feb 18, 2020 14.03 14.51 13.61 14.15 47,337 +0.25(+1.80%)
Feb 14, 2020 13.59 14.46 13.01 13.90 71,800 +0.45(+3.35%)
Feb 13, 2020 13.70 13.77 13.29 13.45 7,841 -0.10(-0.74%)
Feb 12, 2020 13.43 13.74 12.57 13.55 18,084 +0.55(+4.23%)
Feb 11, 2020 13.16 13.49 12.75 13.00 37,876 -0.64(-4.69%)
Feb 10, 2020 13.99 14.00 13.40 13.64 20,213 -0.09(-0.66%)
Feb 07, 2020 12.28 13.74 12.28 13.73 53,400 +1.18(+9.40%)
Feb 06, 2020 13.09 13.15 12.29 12.55 18,699 -0.43(-3.31%)
Feb 05, 2020 12.96 13.20 12.57 12.98 25,713 -0.13(-0.99%)
Feb 04, 2020 12.53 13.36 12.53 13.11 18,608 +0.20(+1.55%)
Feb 03, 2020 12.13 12.91 11.90 12.91 19,815 +0.56(+4.53%)
Jan 31, 2020 12.47 12.70 12.14 12.35 20,000 +0.00(+0.00%)
Jan 30, 2020 13.77 13.78 12.01 12.35 41,409 -1.53(-11.02%)
Jan 29, 2020 13.73 14.23 13.71 13.88 12,229 +0.06(+0.43%)
Jan 28, 2020 14.90 14.90 13.09 13.82 50,030 -0.56(-3.89%)
Jan 27, 2020 13.27 14.62 12.77 14.38 67,575 +1.13(+8.53%)
Jan 24, 2020 13.27 13.32 12.77 13.25 28,700 +0.22(+1.69%)
Jan 23, 2020 12.97 13.10 12.56 13.03 72,313 -0.04(-0.31%)
Jan 22, 2020 13.48 13.48 12.51 13.07 51,769 -0.21(-1.58%)
Jan 21, 2020 11.61 13.28 11.50 13.28 114,405 +1.87(+16.39%)
Jan 17, 2020 10.81 11.76 10.51 11.41 141,800 +1.28(+12.64%)
Jan 16, 2020 10.15 10.67 10.13 10.13 38,154 -0.02(-0.20%)
Jan 15, 2020 9.840 10.27 9.470 10.15 16,590 +0.42(+4.32%)
Jan 14, 2020 9.400 9.870 9.400 9.730 28,296 +0.40(+4.29%)
Jan 13, 2020 10.00 10.00 9.300 9.330 52,242 -0.67(-6.70%)
Jan 10, 2020 9.470 10.00 9.381 10.00 69,900 +0.76(+8.23%)
Jan 09, 2020 9.700 9.900 8.710 9.240 127,692 -0.26(-2.74%)
Jan 08, 2020 10.50 11.19 9.480 9.500 187,791 -1.16(-10.88%)
Jan 07, 2020 11.25 11.28 10.50 10.66 48,074 -0.41(-3.70%)
Jan 06, 2020 11.76 11.91 10.88 11.07 57,760 -0.69(-5.87%)
Jan 03, 2020 12.50 12.52 11.23 11.76 57,400 -1.06(-8.27%)
Jan 02, 2020 15.38 15.38 12.50 12.82 114,111 +0.42(+3.39%)
Dec 31, 2019 12.00 12.50 11.57 12.40 52,700 +0.47(+3.94%)
Dec 30, 2019 12.50 12.50 11.24 11.93 63,934 -0.42(-3.40%)
Dec 27, 2019 12.71 12.71 11.91 12.35 44,900 -0.17(-1.36%)
Dec 26, 2019 14.15 14.15 11.63 12.52 140,017 -0.29(-2.26%)
Dec 24, 2019 12.25 13.00 12.25 12.81 59,400 +0.40(+3.22%)
Dec 23, 2019 12.40 12.65 12.14 12.41 81,097 +0.21(+1.72%)
Dec 20, 2019 12.40 13.13 11.99 12.20 113,200 -0.26(-2.09%)
Dec 19, 2019 12.50 12.50 11.99 12.46 81,226 -0.04(-0.32%)
Dec 18, 2019 12.90 13.15 12.25 12.50 120,699 -0.40(-3.10%)
Dec 17, 2019 12.90 12.93 12.21 12.90 85,651 +0.26(+2.06%)
Dec 16, 2019 13.11 13.11 12.10 12.64 90,160 -0.55(-4.17%)
Dec 13, 2019 14.00 14.00 12.82 13.19 56,500 -0.06(-0.45%)
Dec 12, 2019 13.50 14.00 13.00 13.25 83,612 +0.10(+0.76%)
Dec 11, 2019 13.00 13.74 12.65 13.15 45,882 +0.15(+1.15%)
Dec 10, 2019 15.98 15.98 11.53 13.00 144,338 -1.77(-11.98%)
Dec 09, 2019 12.34 15.48 12.01 14.77 186,276 +2.87(+24.12%)
Dec 06, 2019 10.27 12.18 9.520 11.90 159,600 +2.46(+26.06%)
Dec 05, 2019 7.850 9.440 7.800 9.440 166,644 +1.84(+24.21%)
Dec 04, 2019 7.630 7.820 7.470 7.600 36,421 -0.14(-1.81%)
Dec 03, 2019 7.850 7.850 7.639 7.740 14,544 -0.09(-1.15%)
Dec 02, 2019 8.100 8.100 7.715 7.830 6,435 -0.17(-2.16%)
Nov 29, 2019 7.982 8.003 7.806 8.003 1,000 -0.02(-0.21%)
Nov 27, 2019 7.661 8.090 7.661 8.020 4,200 -0.03(-0.37%)
Nov 26, 2019 8.480 8.480 8.050 8.050 8,406 -0.23(-2.78%)
Nov 25, 2019 7.980 8.280 7.664 8.280 8,558 +0.56(+7.27%)
Nov 22, 2019 8.000 8.000 7.517 7.719 24,800 -0.03(-0.40%)
Nov 21, 2019 8.480 8.480 7.616 7.750 9,096 -0.48(-5.83%)
Nov 20, 2019 8.720 8.720 7.540 8.230 43,890 -0.50(-5.72%)
Nov 19, 2019 8.716 8.729 8.250 8.729 52,476 +0.37(+4.41%)
Nov 18, 2019 8.940 9.100 8.050 8.360 19,227 -0.39(-4.46%)
Nov 15, 2019 9.100 9.150 8.750 8.750 22,900 -0.32(-3.53%)
Nov 14, 2019 9.500 9.500 8.600 9.070 31,747 +0.12(+1.34%)
Nov 13, 2019 9.440 9.490 8.950 8.950 45,086 -0.30(-3.20%)
Nov 12, 2019 8.750 9.430 8.678 9.245 29,213 +0.51(+5.78%)
Nov 11, 2019 9.030 9.030 8.630 8.740 11,938 -0.06(-0.68%)
Nov 08, 2019 8.500 9.120 8.100 8.800 63,600 +0.61(+7.45%)
Nov 07, 2019 7.750 8.800 7.370 8.190 119,239 +0.53(+6.89%)
Nov 06, 2019 7.250 7.970 7.200 7.662 36,679 +0.36(+4.96%)
Nov 05, 2019 7.250 7.330 7.110 7.300 17,453 -0.03(-0.41%)
Nov 04, 2019 7.330 7.350 7.292 7.330 2,072 +0.10(+1.38%)
Nov 01, 2019 7.080 7.390 6.860 7.230 8,400 +0.28(+4.03%)
Oct 31, 2019 6.710 7.400 6.710 6.950 44,429 +0.21(+3.12%)
Oct 30, 2019 6.670 6.900 6.670 6.740 42,297 +0.05(+0.75%)
Oct 29, 2019 6.540 6.940 6.540 6.690 9,287 +0.16(+2.45%)
Oct 28, 2019 6.250 7.000 6.250 6.530 50,548 +0.08(+1.16%)
Oct 25, 2019 7.000 7.000 6.250 6.455 11,300 -0.21(-3.22%)
Oct 24, 2019 6.830 7.090 6.090 6.670 36,428 -0.28(-4.07%)
Oct 23, 2019 7.150 7.490 6.500 6.953 21,253 +0.01(+0.18%)
Oct 22, 2019 7.500 7.500 6.840 6.940 32,019 -0.71(-9.28%)
Oct 21, 2019 7.070 7.990 7.070 7.650 10,218 +0.39(+5.37%)
Oct 18, 2019 7.500 7.568 7.200 7.260 21,200 -0.20(-2.62%)
Oct 17, 2019 8.600 8.600 7.010 7.455 50,342 -0.58(-7.28%)
Oct 16, 2019 6.970 8.200 6.700 8.040 254,570 +1.81(+29.05%)
Oct 15, 2019 6.270 6.800 6.140 6.230 117,456 +0.09(+1.38%)
Oct 14, 2019 6.050 6.250 6.050 6.145 30,928 +0.02(+0.41%)
Oct 11, 2019 6.110 6.230 5.960 6.120 58,900 +0.08(+1.32%)
Oct 10, 2019 5.940 6.240 5.800 6.040 20,922 +0.05(+0.83%)
Oct 09, 2019 5.610 6.020 5.610 5.990 58,823 +0.35(+6.20%)
Oct 08, 2019 5.660 5.690 5.548 5.640 7,278 +0.04(+0.72%)
Oct 07, 2019 5.540 5.730 5.540 5.600 53,194 +0.00(+0.00%)
Oct 04, 2019 5.510 5.690 5.350 5.600 35,100 +0.04(+0.81%)
Oct 03, 2019 5.280 5.640 5.060 5.555 26,726 +0.15(+2.87%)
Oct 02, 2019 5.390 5.550 5.150 5.400 11,238 -0.07(-1.28%)
Oct 01, 2019 5.750 5.750 5.220 5.470 14,051 -0.13(-2.32%)
Sep 30, 2019 5.780 5.780 5.355 5.600 5,130 -0.18(-3.11%)
Sep 27, 2019 5.700 6.050 5.500 5.780 27,300 -0.04(-0.69%)
Sep 26, 2019 5.680 5.960 5.625 5.820 26,241 -0.05(-0.85%)
Sep 25, 2019 5.520 5.900 5.470 5.870 12,865 +0.25(+4.45%)
Sep 24, 2019 5.900 5.900 5.330 5.620 27,470 -0.28(-4.75%)
Sep 23, 2019 5.710 5.900 5.670 5.900 19,202 +0.04(+0.68%)
Sep 20, 2019 6.000 6.000 5.843 5.860 24,300 -0.14(-2.33%)
Sep 19, 2019 5.940 6.140 5.630 6.000 91,070 +0.34(+6.01%)
Sep 18, 2019 5.640 5.950 5.550 5.660 21,431 +0.16(+2.91%)
Sep 17, 2019 5.730 5.936 5.410 5.500 43,327 -0.28(-4.88%)
Sep 16, 2019 6.290 6.290 5.610 5.782 97,773 -0.17(-2.90%)
Sep 13, 2019 5.060 6.230 5.060 5.955 89,900 +0.71(+13.65%)
Sep 12, 2019 5.350 6.010 5.020 5.240 15,015 -0.09(-1.69%)
Sep 11, 2019 4.750 5.374 4.650 5.330 43,268 +0.78(+17.14%)
Sep 10, 2019 4.730 4.750 4.520 4.550 11,355 -0.12(-2.57%)
Sep 09, 2019 4.920 4.980 4.670 4.670 21,795 -0.28(-5.66%)
Sep 06, 2019 4.990 5.225 4.910 4.950 10,500 +0.03(+0.61%)
Sep 05, 2019 4.810 5.030 4.810 4.920 4,915 -0.33(-6.29%)
Sep 04, 2019 4.790 5.250 4.709 5.250 21,785 +0.16(+3.14%)
Sep 03, 2019 5.480 5.550 4.750 5.090 120,227 -0.38(-7.03%)
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.