Skip to main content

Dermtech Inc (NQ: DMTK )

0.7020 -0.0080 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 2.670 2.970 2.570 2.870 278,631 +0.27(+10.38%)
Jun 30, 2023 2.640 2.684 2.540 2.600 567,874 +0.00(+0.00%)
Jun 29, 2023 2.510 2.740 2.430 2.600 1,172,293 +0.36(+16.07%)
Jun 28, 2023 2.190 2.250 2.130 2.240 352,363 +0.05(+2.28%)
Jun 27, 2023 2.220 2.240 2.140 2.190 190,334 -0.04(-1.79%)
Jun 26, 2023 2.360 2.380 2.200 2.230 422,538 -0.09(-3.88%)
Jun 23, 2023 2.360 2.390 2.250 2.320 286,784 -0.03(-1.28%)
Jun 22, 2023 2.510 2.510 2.350 2.350 245,393 -0.13(-5.24%)
Jun 21, 2023 2.610 2.610 2.430 2.480 331,075 -0.13(-4.98%)
Jun 20, 2023 2.790 2.790 2.540 2.610 387,392 -0.15(-5.43%)
Jun 16, 2023 2.850 2.890 2.720 2.760 288,021 -0.15(-5.15%)
Jun 15, 2023 2.970 3.060 2.861 2.910 537,324 -0.11(-3.64%)
Jun 14, 2023 3.420 3.420 2.940 3.020 649,003 -0.17(-5.33%)
Jun 13, 2023 3.400 3.480 3.050 3.190 830,390 -0.01(-0.31%)
Jun 12, 2023 2.850 3.380 2.850 3.200 727,224 +0.35(+12.28%)
Jun 09, 2023 2.870 2.980 2.710 2.850 298,344 +0.03(+1.06%)
Jun 08, 2023 2.610 2.830 2.550 2.820 532,592 +0.25(+9.73%)
Jun 07, 2023 2.600 2.710 2.500 2.570 603,357 +0.06(+2.39%)
Jun 06, 2023 2.480 2.590 2.465 2.510 355,725 +0.02(+0.80%)
Jun 05, 2023 2.480 2.560 2.430 2.490 270,433 -0.06(-2.35%)
Jun 02, 2023 2.480 2.560 2.380 2.550 185,109 +0.04(+1.59%)
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.