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 (%)
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%)
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.