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 (%)
Jan 31, 2023 5.460 5.530 5.021 5.400 737,496 -0.09(-1.64%)
Jan 30, 2023 6.030 6.160 5.370 5.490 774,143 -0.71(-11.45%)
Jan 27, 2023 5.910 6.270 5.840 6.200 760,334 +0.17(+2.82%)
Jan 26, 2023 6.380 6.430 5.710 6.030 824,296 +0.00(+0.00%)
Jan 25, 2023 5.350 6.100 5.060 6.030 820,124 +0.53(+9.64%)
Jan 24, 2023 5.550 6.440 5.269 5.500 1,416,453 -0.09(-1.61%)
Jan 23, 2023 4.600 5.620 4.560 5.590 1,503,873 +1.07(+23.67%)
Jan 20, 2023 4.290 4.590 4.010 4.520 723,467 +0.18(+4.15%)
Jan 19, 2023 4.000 4.570 3.780 4.340 1,243,941 +0.36(+9.05%)
Jan 18, 2023 5.600 5.600 3.870 3.980 2,041,525 -1.36(-25.47%)
Jan 17, 2023 5.070 5.910 4.800 5.340 2,218,216 +0.54(+11.25%)
Jan 13, 2023 4.510 5.000 3.965 4.800 2,204,302 +0.49(+11.37%)
Jan 12, 2023 3.100 4.390 3.027 4.310 2,030,627 +1.17(+37.26%)
Jan 11, 2023 3.260 3.450 2.900 3.140 1,611,008 -0.07(-2.18%)
Jan 10, 2023 2.260 3.220 2.260 3.210 4,184,485 +1.03(+47.25%)
Jan 09, 2023 2.160 2.280 2.140 2.180 432,151 +0.05(+2.35%)
Jan 06, 2023 2.220 2.220 1.960 2.130 603,826 -0.03(-1.39%)
Jan 05, 2023 2.010 2.240 1.960 2.160 991,875 +0.17(+8.54%)
Jan 04, 2023 1.840 2.050 1.820 1.990 409,849 +0.17(+9.34%)
Jan 03, 2023 1.830 1.990 1.810 1.820 653,172 +0.05(+2.82%)
Dec 30, 2022 1.720 1.770 1.640 1.770 669,593 +0.01(+0.57%)
Dec 29, 2022 1.700 1.820 1.670 1.760 471,018 +0.08(+4.76%)
Dec 28, 2022 1.630 1.710 1.600 1.680 397,209 +0.05(+3.07%)
Dec 27, 2022 1.730 1.738 1.550 1.630 590,986 -0.11(-6.32%)
Dec 23, 2022 1.790 1.800 1.690 1.740 365,379 -0.06(-3.33%)
Dec 22, 2022 1.790 1.830 1.660 1.800 598,605 -0.02(-1.10%)
Dec 21, 2022 1.850 1.920 1.781 1.820 477,790 -0.02(-1.09%)
Dec 20, 2022 1.880 1.930 1.820 1.840 359,888 -0.06(-3.16%)
Dec 19, 2022 2.060 2.060 1.858 1.900 435,604 -0.15(-7.32%)
Dec 16, 2022 2.090 2.165 2.044 2.050 254,014 -0.07(-3.30%)
Dec 15, 2022 2.170 2.220 2.060 2.120 375,295 -0.11(-4.93%)
Dec 14, 2022 2.240 2.310 2.180 2.230 257,243 +0.04(+1.83%)
Dec 13, 2022 2.330 2.360 2.160 2.190 355,315 +0.00(+0.00%)
Dec 12, 2022 2.220 2.340 2.150 2.190 370,279 -0.02(-0.90%)
Dec 09, 2022 2.260 2.360 2.200 2.210 299,722 -0.14(-5.96%)
Dec 08, 2022 2.320 2.360 2.215 2.350 386,968 +0.11(+4.91%)
Dec 07, 2022 2.300 2.310 2.211 2.240 185,909 -0.06(-2.61%)
Dec 06, 2022 2.440 2.460 2.200 2.300 436,063 -0.16(-6.50%)
Dec 05, 2022 2.690 2.710 2.370 2.460 462,046 -0.23(-8.55%)
Dec 02, 2022 2.600 2.720 2.570 2.690 346,885 +0.01(+0.37%)
Dec 01, 2022 2.600 2.760 2.550 2.680 441,179 +0.13(+5.10%)
Nov 30, 2022 2.730 2.730 2.400 2.550 856,187 -0.13(-4.85%)
Nov 29, 2022 2.650 2.730 2.570 2.680 353,112 +0.07(+2.68%)
Nov 28, 2022 2.410 2.630 2.381 2.610 429,470 +0.20(+8.30%)
Nov 25, 2022 2.350 2.425 2.310 2.410 218,523 +0.02(+0.84%)
Nov 23, 2022 2.340 2.420 2.303 2.390 371,659 +0.07(+3.02%)
Nov 22, 2022 2.250 2.380 2.170 2.320 699,934 +0.07(+3.11%)
Nov 21, 2022 2.340 2.388 2.230 2.250 352,652 -0.07(-3.02%)
Nov 18, 2022 2.490 2.500 2.240 2.320 548,076 -0.08(-3.33%)
Nov 17, 2022 2.490 2.490 2.290 2.400 391,198 -0.10(-4.00%)
Nov 16, 2022 2.450 2.590 2.380 2.500 616,665 +0.00(+0.00%)
Nov 15, 2022 2.560 2.660 2.470 2.500 486,996 +0.00(+0.00%)
Nov 14, 2022 2.850 2.850 2.400 2.500 782,622 -0.28(-10.07%)
Nov 11, 2022 2.200 2.960 2.190 2.780 1,380,355 +0.58(+26.36%)
Nov 10, 2022 2.280 2.450 2.150 2.200 1,031,370 +0.08(+3.77%)
Nov 09, 2022 1.850 2.190 1.830 2.120 1,058,951 +0.19(+9.84%)
Nov 08, 2022 1.840 2.038 1.757 1.930 1,074,480 +0.08(+4.32%)
Nov 07, 2022 1.750 2.002 1.730 1.850 2,259,822 +0.19(+11.45%)
Nov 04, 2022 2.740 2.800 1.660 1.660 3,157,681 -1.34(-44.67%)
Nov 03, 2022 3.040 3.220 3.000 3.000 211,623 -0.06(-1.96%)
Nov 02, 2022 3.220 3.060 3.060 232,090 -0.17(-5.26%)
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.