Skip to main content

Dermtech Inc (NQ: DMTK )

0.7232 +0.0142 (+2.00%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.670 1.690 1.550 1.610 188,819 -0.06(-3.59%)
Nov 29, 2023 1.700 1.740 1.600 1.670 253,699 +0.00(+0.00%)
Nov 28, 2023 1.500 1.690 1.490 1.670 526,830 +0.18(+12.08%)
Nov 27, 2023 1.500 1.550 1.450 1.490 122,142 -0.04(-2.61%)
Nov 24, 2023 1.458 1.548 1.440 1.530 98,708 +0.07(+4.79%)
Nov 22, 2023 1.410 1.500 1.389 1.460 117,017 +0.04(+2.82%)
Nov 21, 2023 1.460 1.500 1.390 1.420 99,308 -0.05(-3.40%)
Nov 20, 2023 1.500 1.560 1.460 1.470 174,883 -0.03(-2.00%)
Nov 17, 2023 1.490 1.530 1.440 1.500 142,568 +0.04(+2.74%)
Nov 16, 2023 1.500 1.570 1.400 1.460 267,797 -0.09(-5.81%)
Nov 15, 2023 1.590 1.640 1.500 1.550 369,759 +0.04(+2.65%)
Nov 14, 2023 1.530 1.570 1.500 1.510 254,363 +0.03(+2.03%)
Nov 13, 2023 1.390 1.480 1.310 1.480 146,246 +0.09(+6.47%)
Nov 10, 2023 1.390 1.410 1.300 1.390 261,506 -0.02(-1.42%)
Nov 09, 2023 1.600 1.620 1.380 1.410 256,277 -0.20(-12.42%)
Nov 08, 2023 1.650 1.670 1.520 1.610 342,242 -0.01(-0.62%)
Nov 07, 2023 1.490 1.650 1.440 1.620 434,649 +0.16(+10.96%)
Nov 06, 2023 1.480 1.550 1.410 1.460 211,056 -0.02(-1.35%)
Nov 03, 2023 1.500 1.730 1.470 1.480 736,794 +0.08(+5.71%)
Nov 02, 2023 1.450 1.469 1.380 1.400 348,488 +0.02(+1.45%)
Nov 01, 2023 1.380 1.430 1.320 1.380 158,236 +0.02(+1.47%)
Oct 31, 2023 1.250 1.390 1.223 1.360 208,016 +0.09(+7.09%)
Oct 30, 2023 1.160 1.280 1.120 1.270 169,218 +0.09(+7.63%)
Oct 27, 2023 1.200 1.200 1.130 1.180 216,764 +0.00(+0.00%)
Oct 26, 2023 1.200 1.220 1.160 1.180 261,561 -0.04(-3.28%)
Oct 25, 2023 1.270 1.270 1.200 1.220 67,408 -0.01(-0.81%)
Oct 24, 2023 1.240 1.320 1.190 1.230 262,938 +0.01(+0.82%)
Oct 23, 2023 1.230 1.322 1.180 1.220 337,109 -0.09(-6.87%)
Oct 20, 2023 1.260 1.360 1.226 1.310 130,239 +0.03(+2.34%)
Oct 19, 2023 1.290 1.290 1.200 1.280 95,597 +0.00(+0.00%)
Oct 18, 2023 1.300 1.352 1.250 1.280 162,773 -0.05(-3.76%)
Oct 17, 2023 1.280 1.460 1.250 1.330 304,846 -0.01(-0.75%)
Oct 16, 2023 1.200 1.340 1.150 1.340 345,655 +0.12(+9.84%)
Oct 13, 2023 1.330 1.330 1.160 1.220 698,887 -0.12(-8.96%)
Oct 12, 2023 1.470 1.490 1.310 1.340 273,811 -0.12(-8.22%)
Oct 11, 2023 1.480 1.510 1.440 1.460 85,543 -0.04(-2.67%)
Oct 10, 2023 1.450 1.550 1.402 1.500 221,559 +0.07(+4.90%)
Oct 09, 2023 1.540 1.610 1.380 1.430 706,832 -0.11(-7.14%)
Oct 06, 2023 1.450 1.570 1.440 1.540 181,588 +0.08(+5.48%)
Oct 05, 2023 1.400 1.470 1.350 1.460 211,491 +0.05(+3.55%)
Oct 04, 2023 1.380 1.450 1.330 1.410 338,329 +0.01(+0.71%)
Oct 03, 2023 1.440 1.484 1.390 1.400 397,738 -0.07(-4.76%)
Oct 02, 2023 1.460 1.510 1.430 1.470 157,795 +0.03(+2.08%)
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%)
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.