• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Journey Medical Corp (NQ: DERM )

    5.120 -0.330 (-6.06%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 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 (%)
    Nov 13, 2024 5.500 5.500 5.080 5.120 82,279 -0.33(-6.06%)
    Nov 12, 2024 5.520 5.710 5.280 5.450 78,290 -0.13(-2.33%)
    Nov 11, 2024 5.500 5.820 5.425 5.580 149,591 -0.07(-1.24%)
    Nov 08, 2024 5.700 5.760 5.460 5.650 67,151 -0.06(-1.05%)
    Nov 07, 2024 5.470 5.860 5.260 5.710 134,041 +0.27(+4.96%)
    Nov 06, 2024 5.280 5.570 5.230 5.440 111,463 +0.16(+3.03%)
    Nov 05, 2024 5.380 5.515 5.150 5.280 209,838 -0.04(-0.75%)
    Nov 04, 2024 6.000 6.335 5.000 5.320 894,330 -0.85(-13.78%)
    Nov 01, 2024 5.800 6.320 5.750 6.170 366,424 +0.42(+7.30%)
    Oct 31, 2024 5.740 5.780 5.570 5.750 57,103 +0.03(+0.44%)
    Oct 30, 2024 5.750 5.890 5.680 5.725 61,567 -0.02(-0.26%)
    Oct 29, 2024 6.070 6.100 5.650 5.740 80,044 -0.26(-4.33%)
    Oct 28, 2024 5.840 6.000 5.671 6.000 135,203 +0.24(+4.17%)
    Oct 25, 2024 5.420 5.840 5.420 5.760 78,041 +0.34(+6.27%)
    Oct 24, 2024 5.980 6.070 5.000 5.420 306,851 -0.53(-8.91%)
    Oct 23, 2024 6.160 6.160 5.850 5.950 32,737 -0.20(-3.25%)
    Oct 22, 2024 6.370 6.490 6.000 6.150 86,893 -0.17(-2.69%)
    Oct 21, 2024 6.180 6.690 6.020 6.320 113,404 +0.20(+3.27%)
    Oct 18, 2024 6.020 6.139 5.822 6.120 96,854 +0.15(+2.51%)
    Oct 17, 2024 6.300 6.320 5.850 5.970 57,493 -0.31(-4.94%)
    Oct 16, 2024 5.830 6.280 5.800 6.280 62,123 +0.52(+9.03%)
    Oct 15, 2024 5.900 6.030 5.560 5.760 112,462 -0.08(-1.37%)
    Oct 14, 2024 5.800 6.130 5.780 5.840 57,966 +0.01(+0.17%)
    Oct 11, 2024 6.090 6.170 5.820 5.830 82,310 -0.17(-2.83%)
    Oct 10, 2024 5.900 6.000 5.750 6.000 42,018 +0.05(+0.84%)
    Oct 09, 2024 6.410 6.410 5.899 5.950 40,829 -0.15(-2.46%)
    Oct 08, 2024 6.280 6.617 6.010 6.100 50,807 -0.19(-3.02%)
    Oct 07, 2024 6.570 6.680 6.010 6.290 61,368 -0.24(-3.68%)
    Oct 04, 2024 6.500 6.890 6.170 6.530 112,776 +0.24(+3.82%)
    Oct 03, 2024 6.197 6.705 6.105 6.290 64,394 +0.02(+0.32%)
    Oct 02, 2024 5.810 6.430 5.680 6.270 100,976 +0.46(+7.92%)
    Oct 01, 2024 5.650 6.188 5.430 5.810 145,092 +0.16(+2.83%)
    Sep 30, 2024 5.650 5.768 5.485 5.650 19,899 -0.07(-1.22%)
    Sep 27, 2024 5.530 5.730 5.420 5.720 41,843 +0.25(+4.57%)
    Sep 26, 2024 5.550 5.550 5.260 5.470 19,035 +0.05(+0.92%)
    Sep 25, 2024 5.230 5.490 5.210 5.420 29,711 +0.22(+4.23%)
    Sep 24, 2024 5.220 5.390 5.140 5.200 31,679 +0.04(+0.78%)
    Sep 23, 2024 5.100 5.230 5.050 5.160 19,719 +0.11(+2.18%)
    Sep 20, 2024 5.100 5.290 4.990 5.050 65,334 -0.03(-0.59%)
    Sep 19, 2024 5.200 5.300 5.080 5.080 30,739 -0.04(-0.78%)
    Sep 18, 2024 5.150 5.370 5.060 5.120 32,262 +0.07(+1.39%)
    Sep 17, 2024 5.440 5.450 4.950 5.050 86,568 -0.38(-7.00%)
    Sep 16, 2024 5.180 5.650 5.001 5.430 68,849 +0.27(+5.23%)
    Sep 13, 2024 5.090 5.200 4.900 5.160 75,875 +0.15(+2.99%)
    Sep 12, 2024 4.780 5.310 4.730 5.010 32,673 +0.22(+4.59%)
    Sep 11, 2024 4.730 4.840 4.715 4.790 51,270 +0.03(+0.63%)
    Sep 10, 2024 4.860 5.005 4.710 4.760 27,206 -0.07(-1.45%)
    Sep 09, 2024 4.800 5.000 4.770 4.830 68,643 +0.15(+3.21%)
    Sep 06, 2024 4.720 4.985 4.510 4.680 28,783 -0.02(-0.43%)
    Sep 05, 2024 4.780 4.780 4.540 4.700 28,992 -0.07(-1.47%)
    Sep 04, 2024 4.810 4.810 4.605 4.770 37,487 -0.02(-0.42%)
    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.