ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Journey Medical Corp (NQ: DERM )

4.480 +0.080 (+1.82%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 4.500 4.520 4.391 4.400 32,501 -0.05(-1.12%)
Aug 20, 2024 4.590 4.599 4.380 4.450 21,697 -0.12(-2.63%)
Aug 19, 2024 4.480 4.590 4.310 4.570 33,099 +0.14(+3.16%)
Aug 16, 2024 4.500 4.600 4.351 4.430 59,917 -0.13(-2.85%)
Aug 15, 2024 4.470 4.700 4.360 4.560 110,398 -0.20(-4.20%)
Aug 14, 2024 4.820 5.060 4.306 4.760 70,207 -0.06(-1.24%)
Aug 13, 2024 4.360 4.850 4.360 4.820 30,538 +0.60(+14.22%)
Aug 12, 2024 4.960 5.390 4.210 4.220 181,837 -0.76(-15.26%)
Aug 09, 2024 5.000 5.210 4.930 4.980 63,212 +0.02(+0.40%)
Aug 08, 2024 4.810 5.100 4.810 4.960 49,697 +0.04(+0.81%)
Aug 07, 2024 5.060 5.380 4.810 4.920 35,468 -0.06(-1.20%)
Aug 06, 2024 4.930 5.100 4.930 4.980 33,335 +0.11(+2.26%)
Aug 05, 2024 5.150 5.200 4.710 4.870 140,461 -0.36(-6.88%)
Aug 02, 2024 5.450 5.821 5.220 5.230 62,773 -0.30(-5.42%)
Aug 01, 2024 5.520 5.720 5.450 5.530 45,821 -0.02(-0.36%)
Jul 31, 2024 5.530 5.930 5.472 5.550 40,877 +0.05(+0.91%)
Jul 30, 2024 5.520 5.700 5.450 5.500 75,189 -0.05(-0.90%)
Jul 29, 2024 5.400 5.660 5.320 5.550 52,750 +0.09(+1.65%)
Jul 26, 2024 5.430 5.460 5.300 5.460 4,442 +0.13(+2.44%)
Jul 25, 2024 5.440 5.440 5.300 5.330 60,651 -0.07(-1.30%)
Jul 24, 2024 5.450 5.500 5.300 5.400 31,989 -0.01(-0.18%)
Jul 23, 2024 5.400 5.523 5.400 5.410 22,230 -0.06(-1.10%)
Jul 22, 2024 5.450 5.580 5.310 5.470 13,278 +0.01(+0.18%)
Jul 19, 2024 5.490 5.640 5.320 5.460 30,840 -0.05(-0.91%)
Jul 18, 2024 5.670 5.859 5.500 5.510 24,256 -0.22(-3.84%)
Jul 17, 2024 5.890 6.150 5.710 5.730 52,287 -0.18(-3.05%)
Jul 16, 2024 5.800 6.200 5.650 5.910 106,077 +0.09(+1.55%)
Jul 15, 2024 5.580 5.850 5.500 5.820 60,354 +0.16(+2.83%)
Jul 12, 2024 5.770 5.960 5.630 5.660 46,629 -0.02(-0.35%)
Jul 11, 2024 5.540 5.750 5.500 5.680 145,123 +0.17(+3.09%)
Jul 10, 2024 5.620 5.760 5.450 5.510 45,803 -0.10(-1.78%)
Jul 09, 2024 5.630 5.950 5.530 5.610 77,971 -0.08(-1.41%)
Jul 08, 2024 5.220 5.890 5.220 5.690 91,271 +0.48(+9.21%)
Jul 05, 2024 5.180 5.330 5.110 5.210 37,242 +0.06(+1.17%)
Jul 03, 2024 5.250 5.421 5.120 5.150 42,954 -0.09(-1.72%)
Jul 02, 2024 5.350 5.520 5.110 5.240 89,748 -0.13(-2.42%)
Jul 01, 2024 5.400 5.600 5.160 5.370 87,804 -0.27(-4.79%)
Jun 28, 2024 5.070 5.650 5.070 5.640 125,785 +0.50(+9.73%)
Jun 27, 2024 5.160 5.284 5.020 5.140 44,237 +0.00(+0.00%)
Jun 26, 2024 5.000 5.170 5.000 5.140 56,931 +0.16(+3.21%)
Jun 25, 2024 4.990 5.120 4.920 4.980 102,482 +0.05(+1.01%)
Jun 24, 2024 5.150 5.350 4.840 4.930 142,866 -0.25(-4.83%)
Jun 21, 2024 5.360 5.590 5.180 5.180 121,303 -0.29(-5.30%)
Jun 20, 2024 5.350 5.590 5.350 5.470 88,063 +0.09(+1.67%)
Jun 18, 2024 5.590 5.635 5.360 5.380 69,212 -0.19(-3.41%)
Jun 17, 2024 5.580 5.990 5.510 5.570 84,959 +0.00(+0.00%)
Jun 14, 2024 5.370 5.620 5.320 5.570 51,201 +0.20(+3.72%)
Jun 13, 2024 6.000 6.000 5.250 5.370 210,421 -0.57(-9.60%)
Jun 12, 2024 5.710 6.150 5.570 5.940 186,492 +0.26(+4.58%)
Jun 11, 2024 5.740 5.790 5.450 5.680 78,344 +0.07(+1.25%)
Jun 10, 2024 5.290 5.998 5.260 5.610 475,461 +0.91(+19.36%)
Jun 07, 2024 4.680 5.000 4.520 4.700 94,041 +0.02(+0.43%)
Jun 06, 2024 4.450 4.700 4.402 4.680 87,282 +0.23(+5.17%)
Jun 05, 2024 4.260 4.510 4.260 4.450 87,386 +0.13(+3.01%)
Jun 04, 2024 4.010 4.440 3.850 4.320 108,032 +0.31(+7.73%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.