Skip to main content

Dermtech Inc (NQ: DMTK )

0.7020 -0.0070 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.50 43.51 40.82 41.57 774,324 -1.96(-4.50%)
Jun 29, 2021 47.61 47.62 43.53 43.53 716,358 -3.57(-7.58%)
Jun 28, 2021 47.19 48.32 46.26 47.10 885,193 +1.11(+2.41%)
Jun 25, 2021 45.30 46.72 43.90 45.99 2,496,761 +0.99(+2.20%)
Jun 24, 2021 46.21 47.00 43.61 45.00 785,359 -0.77(-1.68%)
Jun 23, 2021 43.50 47.40 43.00 45.77 1,275,495 +1.92(+4.38%)
Jun 22, 2021 42.81 43.92 41.26 43.85 508,713 +1.04(+2.43%)
Jun 21, 2021 44.41 44.50 41.60 42.81 668,269 -1.60(-3.60%)
Jun 18, 2021 42.63 44.73 42.36 44.41 999,200 +0.97(+2.23%)
Jun 17, 2021 41.22 44.19 40.89 43.44 680,614 +2.18(+5.28%)
Jun 16, 2021 40.85 42.00 40.00 41.26 502,198 +0.04(+0.10%)
Jun 15, 2021 42.63 43.31 40.47 41.22 503,737 -1.75(-4.07%)
Jun 14, 2021 40.59 44.44 40.59 42.97 662,351 +2.42(+5.97%)
Jun 11, 2021 41.15 42.05 39.77 40.55 582,180 -0.83(-2.01%)
Jun 10, 2021 43.62 45.36 41.23 41.38 773,836 -2.24(-5.14%)
Jun 09, 2021 43.99 45.02 42.49 43.62 725,375 -0.21(-0.48%)
Jun 08, 2021 43.43 45.50 40.76 43.83 963,728 +0.61(+1.41%)
Jun 07, 2021 39.89 43.48 39.45 43.22 1,351,554 +3.85(+9.78%)
Jun 04, 2021 40.00 40.23 38.46 39.37 566,511 -0.60(-1.50%)
Jun 03, 2021 39.00 40.46 38.03 39.97 835,988 -0.03(-0.08%)
Jun 02, 2021 38.89 40.45 37.50 40.00 792,079 +1.05(+2.70%)
Jun 01, 2021 40.41 40.99 38.17 38.95 815,279 -1.97(-4.81%)
May 28, 2021 43.00 43.27 40.42 40.92 688,859 -1.11(-2.64%)
May 27, 2021 40.50 42.20 39.12 42.03 1,018,646 +1.74(+4.32%)
May 26, 2021 38.00 40.88 38.00 40.29 580,219 +2.49(+6.59%)
May 25, 2021 38.57 40.22 37.29 37.80 639,551 -0.47(-1.23%)
May 24, 2021 37.05 39.45 36.28 38.27 728,989 +1.77(+4.85%)
May 21, 2021 38.50 38.76 36.43 36.50 695,883 -1.75(-4.58%)
May 20, 2021 35.95 38.39 35.29 38.25 821,338 +2.20(+6.10%)
May 19, 2021 34.17 36.52 34.01 36.05 811,020 -0.51(-1.39%)
May 18, 2021 35.91 38.39 34.95 36.56 1,075,507 +1.36(+3.86%)
May 17, 2021 33.01 35.59 32.11 35.20 802,616 +1.61(+4.79%)
May 14, 2021 30.01 34.61 30.01 33.59 1,450,051 +4.45(+15.27%)
May 13, 2021 31.06 32.70 28.95 29.14 1,903,189 -1.77(-5.73%)
May 12, 2021 32.00 32.90 30.49 30.91 1,119,828 -2.36(-7.09%)
May 11, 2021 29.79 33.48 29.69 33.27 1,444,852 +1.52(+4.79%)
May 10, 2021 33.56 33.59 31.12 31.75 1,364,635 -2.27(-6.67%)
May 07, 2021 34.18 35.68 33.40 34.02 677,497 +0.69(+2.07%)
May 06, 2021 35.74 36.43 32.20 33.33 2,089,685 -2.88(-7.95%)
May 05, 2021 39.39 40.31 35.80 36.21 1,122,117 -3.18(-8.07%)
May 04, 2021 39.63 40.28 37.87 39.39 745,915 -0.75(-1.87%)
May 03, 2021 42.87 42.90 38.97 40.14 949,634 -1.91(-4.54%)
Apr 30, 2021 40.55 43.87 40.48 42.05 582,300 -0.02(-0.05%)
Apr 29, 2021 44.50 45.94 40.50 42.07 1,520,660 -2.87(-6.39%)
Apr 28, 2021 44.20 45.50 41.78 44.94 1,549,763 -0.80(-1.75%)
Apr 27, 2021 51.45 52.00 44.47 45.74 5,087,461 +4.58(+11.13%)
Apr 26, 2021 38.77 41.63 38.25 41.16 866,223 +2.17(+5.57%)
Apr 23, 2021 40.10 40.12 38.51 38.99 764,900 +0.86(+2.26%)
Apr 22, 2021 38.99 39.92 36.83 38.13 878,822 +0.14(+0.37%)
Apr 21, 2021 34.25 38.13 32.39 37.99 2,096,812 +3.01(+8.60%)
Apr 20, 2021 37.12 37.40 34.25 34.98 1,618,861 -2.51(-6.70%)
Apr 19, 2021 42.65 42.85 36.74 37.49 2,671,193 -5.97(-13.74%)
Apr 16, 2021 43.50 43.77 41.25 43.46 1,172,800 +2.46(+6.00%)
Apr 15, 2021 44.11 44.23 40.75 41.00 1,171,811 -3.11(-7.05%)
Apr 14, 2021 43.75 46.13 43.44 44.11 924,936 +0.37(+0.85%)
Apr 13, 2021 46.02 46.28 41.60 43.74 1,886,480 -1.94(-4.25%)
Apr 12, 2021 48.01 48.02 45.01 45.68 1,057,220 -2.92(-6.01%)
Apr 09, 2021 49.45 50.28 47.75 48.60 732,700 -1.63(-3.25%)
Apr 08, 2021 49.71 51.78 48.80 50.23 696,337 +1.29(+2.64%)
Apr 07, 2021 51.43 52.72 48.67 48.94 793,671 -2.79(-5.39%)
Apr 06, 2021 51.15 54.19 50.84 51.73 621,583 -0.06(-0.12%)
Apr 05, 2021 51.97 52.40 48.02 51.79 861,189 +0.21(+0.41%)
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.