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

Journey Medical Corp (NQ: DERM )

3.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2018 9.220 9.765 9.030 9.740 418,128 +0.51(+5.53%)
Jul 30, 2018 9.220 9.490 9.010 9.230 631,110 +0.08(+0.82%)
Jul 27, 2018 10.06 10.06 9.050 9.155 748,400 -0.91(-9.00%)
Jul 26, 2018 10.31 10.54 10.03 10.06 527,339 -0.34(-3.27%)
Jul 25, 2018 10.01 10.43 9.770 10.40 690,036 +0.39(+3.90%)
Jul 24, 2018 10.17 10.26 9.750 10.01 997,416 -0.12(-1.18%)
Jul 23, 2018 10.20 10.40 10.00 10.13 910,016 -0.05(-0.49%)
Jul 20, 2018 10.07 10.30 9.990 10.18 358,129 +0.11(+1.09%)
Jul 19, 2018 10.14 10.31 9.960 10.07 391,171 -0.18(-1.76%)
Jul 18, 2018 10.59 10.70 10.15 10.25 608,858 -0.33(-3.12%)
Jul 17, 2018 10.75 10.78 10.50 10.58 488,089 -0.15(-1.40%)
Jul 16, 2018 11.55 11.72 10.46 10.73 1,308,662 -0.83(-7.18%)
Jul 13, 2018 11.61 11.80 11.37 11.56 575,147 -0.05(-0.43%)
Jul 12, 2018 11.90 11.01 11.61 1,292,208 +0.29(+2.56%)
Jul 11, 2018 10.86 11.45 10.55 11.32 1,346,350 +0.33(+3.00%)
Jul 10, 2018 10.53 11.06 10.38 10.99 1,585,671 +0.57(+5.47%)
Jul 09, 2018 9.910 10.43 9.760 10.42 1,092,415 +0.51(+5.15%)
Jul 06, 2018 9.240 10.04 9.160 9.910 1,124,916 +0.70(+7.60%)
Jul 05, 2018 8.720 9.451 8.720 9.210 1,356,243 +0.53(+6.11%)
Jul 03, 2018 8.680 8.680 8.680 0 -0.11(-1.25%)
Jul 02, 2018 8.800 9.130 8.350 8.790 1,672,798 -0.41(-4.46%)
Jun 29, 2018 10.84 10.87 8.800 9.200 11,098,837 +0.42(+4.78%)
Jun 28, 2018 8.850 9.440 8.770 8.780 976,732 +0.00(+0.00%)
Jun 27, 2018 10.34 10.72 8.660 8.780 1,742,041 -1.58(-15.25%)
Jun 26, 2018 9.960 10.49 9.560 10.36 1,165,130 +0.56(+5.71%)
Jun 25, 2018 10.36 10.38 9.580 9.800 1,301,372 -0.68(-6.49%)
Jun 22, 2018 10.84 10.84 10.12 10.48 1,177,996 -0.27(-2.51%)
Jun 21, 2018 10.76 11.11 10.67 10.75 578,622 -0.05(-0.46%)
Jun 20, 2018 10.60 10.90 10.29 10.80 823,381 +0.21(+1.98%)
Jun 19, 2018 10.47 10.83 10.31 10.59 1,003,274 +0.29(+2.82%)
Jun 18, 2018 9.970 10.38 9.860 10.30 817,829 +0.28(+2.79%)
Jun 15, 2018 10.16 9.900 10.02 1,735,229 +0.02(+0.20%)
Jun 14, 2018 9.860 10.11 9.580 10.00 635,435 +0.13(+1.32%)
Jun 13, 2018 9.950 10.42 9.767 9.870 627,070 -0.08(-0.80%)
Jun 12, 2018 9.780 10.31 9.770 9.950 632,318 +0.16(+1.63%)
Jun 11, 2018 9.560 10.15 9.530 9.790 1,046,394 +0.23(+2.41%)
Jun 08, 2018 9.520 9.610 9.350 9.560 508,761 +0.00(+0.00%)
Jun 07, 2018 9.360 9.680 9.230 9.560 686,035 +0.29(+3.13%)
Jun 06, 2018 8.860 9.280 8.860 9.270 547,571 +0.42(+4.75%)
Jun 05, 2018 9.010 9.200 8.770 8.850 652,479 -0.13(-1.45%)
Jun 04, 2018 8.970 9.100 8.670 8.980 444,986 +0.07(+0.79%)
Jun 01, 2018 8.710 9.140 8.710 8.910 647,321 +0.23(+2.65%)
May 31, 2018 8.700 9.250 8.610 8.680 821,799 -0.02(-0.23%)
May 30, 2018 8.690 8.850 8.491 8.700 886,936 +0.00(+0.00%)
May 29, 2018 8.500 8.820 8.220 8.700 1,171,458 +0.18(+2.11%)
May 25, 2018 8.520 8.520 8.520 0 +0.41(+5.06%)
May 24, 2018 10.46 10.74 8.010 8.110 3,353,342 -2.37(-22.61%)
May 23, 2018 10.48 10.92 10.39 10.48 573,942 +0.03(+0.29%)
May 22, 2018 10.24 10.56 10.06 10.45 457,516 +0.25(+2.45%)
May 21, 2018 10.92 10.99 10.12 10.20 691,159 -0.60(-5.56%)
May 18, 2018 10.93 11.06 10.70 10.80 361,467 -0.09(-0.83%)
May 17, 2018 10.71 11.17 10.63 10.89 517,493 +0.14(+1.30%)
May 16, 2018 11.42 11.42 10.52 10.75 1,043,054 -0.73(-6.36%)
May 15, 2018 11.51 11.68 11.19 11.48 718,011 -0.14(-1.20%)
May 14, 2018 10.54 11.84 10.54 11.62 1,187,995 +1.08(+10.25%)
May 11, 2018 10.33 10.60 10.30 10.54 524,483 +0.29(+2.83%)
May 10, 2018 10.16 10.69 9.930 10.25 789,813 +0.14(+1.38%)
May 09, 2018 10.36 10.57 10.08 10.11 915,578 -0.23(-2.22%)
May 08, 2018 10.15 10.40 9.940 10.34 953,213 +0.20(+1.97%)
May 07, 2018 9.490 10.25 9.450 10.14 935,228 +0.63(+6.62%)
May 04, 2018 9.000 9.640 8.225 9.510 1,253,254 +0.36(+3.93%)
May 03, 2018 9.360 9.390 8.970 9.150 444,338 -0.23(-2.45%)
May 02, 2018 9.160 9.542 9.140 9.380 492,820 +0.15(+1.63%)
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.