Skip to main content

Journey Medical Corp (NQ: DERM )

3.900 +0.100 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.320 2.469 2.221 2.250 3,306 -0.02(-0.88%)
Oct 28, 2022 2.350 2.370 2.260 2.270 4,430 -0.01(-0.44%)
Oct 27, 2022 2.370 2.483 2.240 2.280 13,526 -0.12(-5.00%)
Oct 26, 2022 2.500 2.613 2.400 2.400 9,053 -0.10(-4.00%)
Oct 25, 2022 2.510 2.510 2.500 2.500 2,108 +0.00(+0.00%)
Oct 24, 2022 2.500 125 -0.06(-2.29%)
Oct 21, 2022 2.540 2.559 2.510 2.559 2,228 +0.02(+0.93%)
Oct 20, 2022 2.650 2.650 2.480 2.535 3,754 +0.12(+5.19%)
Oct 19, 2022 2.500 2.578 2.410 2.410 17,908 -0.01(-0.41%)
Oct 18, 2022 2.600 2.650 2.410 2.420 9,575 -0.20(-7.63%)
Oct 17, 2022 2.810 2.810 2.600 2.620 3,713 -0.02(-0.76%)
Oct 14, 2022 2.770 2.881 2.607 2.640 14,499 -0.21(-7.37%)
Oct 13, 2022 2.400 2.850 2.370 2.850 8,862 +0.39(+15.85%)
Oct 12, 2022 2.420 2.770 2.420 2.460 3,916 +0.08(+3.36%)
Oct 11, 2022 2.400 2.480 2.380 2.380 9,552 -0.06(-2.46%)
Oct 10, 2022 2.370 2.440 2.360 2.440 3,336 +0.07(+2.95%)
Oct 07, 2022 2.380 2.440 2.275 2.370 19,501 +0.07(+2.92%)
Oct 06, 2022 2.310 2.370 2.300 2.303 4,553 -0.09(-3.65%)
Oct 05, 2022 2.400 2.430 2.290 2.390 10,851 +0.00(+0.00%)
Oct 04, 2022 2.680 2.680 2.340 2.390 26,731 -0.01(-0.56%)
Oct 03, 2022 2.580 2.650 2.403 2.403 1,849 -0.06(-2.30%)
Sep 30, 2022 2.420 2.635 2.320 2.460 28,218 -0.05(-1.99%)
Sep 29, 2022 2.530 2.560 2.428 2.510 26,478 -0.10(-3.83%)
Sep 28, 2022 2.610 2.620 2.534 2.610 2,098 +0.00(+0.00%)
Sep 27, 2022 2.590 2.660 2.470 2.610 4,744 -0.14(-5.09%)
Sep 26, 2022 2.790 2.790 2.750 2.750 12,082 -0.04(-1.43%)
Sep 23, 2022 2.800 2.800 2.790 2.790 1,262 -0.11(-3.71%)
Sep 22, 2022 2.920 2.980 2.800 2.898 17,562 -0.03(-0.87%)
Sep 21, 2022 3.200 3.200 2.870 2.923 1,587 -0.07(-2.24%)
Sep 20, 2022 2.980 2.990 2.830 2.990 10,397 +0.01(+0.34%)
Sep 19, 2022 3.447 3.447 2.940 2.980 6,205 +0.07(+2.41%)
Sep 16, 2022 3.050 3.180 2.830 2.910 62,779 -0.31(-9.63%)
Sep 15, 2022 3.690 3.690 3.040 3.220 16,122 -0.10(-3.01%)
Sep 14, 2022 3.290 3.450 3.280 3.320 16,619 +0.02(+0.61%)
Sep 13, 2022 3.320 3.320 3.210 3.300 1,696 +0.21(+6.80%)
Sep 12, 2022 3.150 3.260 2.970 3.090 8,473 -0.10(-3.13%)
Sep 09, 2022 2.900 3.230 2.900 3.190 6,363 +0.29(+10.00%)
Sep 08, 2022 3.350 3.350 2.850 2.900 41,682 -0.34(-10.49%)
Sep 07, 2022 3.330 3.360 3.230 3.240 6,263 +0.08(+2.53%)
Sep 06, 2022 3.080 3.390 3.060 3.160 7,411 +0.13(+4.29%)
Sep 02, 2022 3.110 3.110 2.880 3.030 50,487 -0.18(-5.46%)
Sep 01, 2022 3.530 3.690 3.010 3.205 34,153 -0.18(-5.38%)
Aug 31, 2022 3.110 3.445 2.820 3.387 22,999 +0.09(+2.64%)
Aug 30, 2022 3.200 3.428 3.200 3.300 4,867 +0.09(+2.80%)
Aug 26, 2022 3.210 132 +0.00(+0.00%)
Aug 25, 2022 3.350 3.350 3.050 3.210 13,062 -0.07(-2.13%)
Aug 24, 2022 3.405 3.405 3.050 3.280 16,354 -0.24(-6.71%)
Aug 23, 2022 3.445 3.516 3.445 3.516 1,037 -0.02(-0.60%)
Aug 22, 2022 3.390 3.540 3.320 3.537 11,738 +0.16(+4.65%)
Aug 19, 2022 3.560 3.560 3.380 3.380 11,466 -0.28(-7.65%)
Aug 18, 2022 3.670 3.700 3.660 3.660 3,200 +0.00(+0.00%)
Aug 17, 2022 3.460 3.730 3.450 3.660 4,607 +0.10(+2.81%)
Aug 16, 2022 3.749 3.804 3.560 3.560 2,404 -0.31(-8.01%)
Aug 15, 2022 3.972 3.972 3.790 3.870 12,887 +0.01(+0.26%)
Aug 12, 2022 3.759 3.960 3.670 3.860 17,431 -0.05(-1.28%)
Aug 11, 2022 3.720 4.360 3.720 3.910 15,645 -0.06(-1.51%)
Aug 10, 2022 3.984 3.984 3.710 3.970 5,992 -0.03(-0.75%)
Aug 09, 2022 4.179 4.179 3.880 4.000 13,887 -0.15(-3.61%)
Aug 08, 2022 4.150 4.150 3.910 4.150 14,566 +0.00(+0.00%)
Aug 05, 2022 3.890 4.150 3.670 4.150 7,944 +0.15(+3.75%)
Aug 04, 2022 4.050 4.050 3.990 4.000 1,380 -0.10(-2.44%)
Aug 03, 2022 3.830 4.120 3.830 4.100 2,958 +0.16(+4.06%)
Aug 02, 2022 3.690 3.940 3.690 3.940 3,146 +0.02(+0.51%)
Aug 01, 2022 3.700 3.920 3.700 3.920 3,532 +0.19(+5.09%)
Jul 29, 2022 3.510 3.730 3.480 3.730 35,558 +0.03(+0.81%)
Jul 28, 2022 3.620 3.700 3.620 3.700 4,041 -0.05(-1.33%)
Jul 27, 2022 3.610 3.750 3.592 3.750 4,446 +0.20(+5.63%)
Jul 26, 2022 3.530 3.550 3.500 3.550 12,963 +0.05(+1.43%)
Jul 25, 2022 3.620 3.620 3.500 3.500 3,963 -0.12(-3.31%)
Jul 22, 2022 3.620 3.620 3.620 3.620 302 +0.11(+3.13%)
Jul 21, 2022 3.490 3.620 3.490 3.510 7,554 -0.01(-0.28%)
Jul 20, 2022 3.515 3.630 3.515 3.520 2,248 +0.00(+0.00%)
Jul 19, 2022 3.450 3.520 3.433 3.520 5,205 +0.13(+3.83%)
Jul 18, 2022 3.436 3.436 3.390 3.390 2,722 -0.08(-2.31%)
Jul 15, 2022 3.370 3.480 3.340 3.470 27,329 +0.07(+2.06%)
Jul 14, 2022 3.400 3.400 3.400 3.400 154 -0.10(-2.86%)
Jul 13, 2022 3.500 3.500 3.500 3.500 258 -0.08(-2.23%)
Jul 12, 2022 3.420 3.610 3.310 3.580 14,531 +0.02(+0.70%)
Jul 11, 2022 3.480 3.650 3.480 3.555 3,471 +0.06(+1.86%)
Jul 08, 2022 3.490 3.490 3.490 3.490 291 +0.00(+0.00%)
Jul 07, 2022 3.590 3.700 3.270 3.490 6,933 -0.11(-3.06%)
Jul 06, 2022 3.410 3.650 3.410 3.600 4,058 +0.04(+1.12%)
Jul 05, 2022 3.650 3.650 3.400 3.560 2,597 -0.09(-2.47%)
Jul 01, 2022 3.570 3.740 3.360 3.650 4,055 -0.09(-2.41%)
Jun 30, 2022 3.370 3.740 3.370 3.740 2,488 +0.02(+0.54%)
Jun 29, 2022 3.720 3.720 3.720 3.720 426 +0.31(+9.09%)
Jun 28, 2022 3.150 3.460 3.150 3.410 22,882 +0.04(+1.19%)
Jun 27, 2022 3.290 3.410 3.180 3.370 4,997 +0.24(+7.67%)
Jun 24, 2022 3.280 3.450 2.980 3.130 10,432 -0.02(-0.63%)
Jun 23, 2022 2.740 3.430 2.710 3.150 72,261 +0.49(+18.42%)
Jun 22, 2022 2.670 2.790 2.660 2.660 6,212 +0.04(+1.53%)
Jun 21, 2022 2.920 3.150 2.580 2.620 35,335 -0.30(-10.27%)
Jun 17, 2022 2.820 3.350 2.810 2.920 34,824 +0.10(+3.55%)
Jun 16, 2022 2.810 3.100 2.480 2.820 19,439 -0.04(-1.40%)
Jun 15, 2022 3.160 3.170 2.810 2.860 37,549 -0.22(-7.14%)
Jun 14, 2022 3.441 3.441 2.950 3.080 34,279 -0.49(-13.73%)
Jun 13, 2022 3.480 3.662 3.430 3.570 8,604 -0.06(-1.65%)
Jun 10, 2022 3.830 3.840 3.430 3.630 14,344 -0.14(-3.71%)
Jun 09, 2022 3.860 3.870 3.730 3.770 2,381 +0.01(+0.27%)
Jun 08, 2022 3.620 3.760 3.600 3.760 10,105 -0.08(-2.08%)
Jun 07, 2022 3.910 3.910 3.653 3.840 1,893 +0.02(+0.52%)
Jun 06, 2022 3.830 3.910 3.690 3.820 3,873 -0.11(-2.80%)
Jun 03, 2022 3.800 3.930 3.680 3.930 6,365 +0.12(+3.15%)
Jun 02, 2022 3.890 3.890 3.720 3.810 6,070 -0.18(-4.51%)
Jun 01, 2022 3.990 3.990 3.930 3.990 1,518 +0.12(+3.10%)
May 31, 2022 3.680 3.950 3.630 3.870 8,884 -0.08(-2.03%)
May 27, 2022 4.312 4.485 3.950 3.950 28,178 -0.35(-8.14%)
May 26, 2022 3.920 4.300 3.920 4.300 11,725 +0.00(+0.00%)
May 25, 2022 4.105 4.300 4.105 4.300 716 +0.10(+2.38%)
May 24, 2022 3.640 4.200 3.640 4.200 7,931 +0.18(+4.48%)
May 23, 2022 4.190 4.190 3.930 4.020 19,203 -0.48(-10.67%)
May 20, 2022 3.509 4.500 3.330 4.500 60,304 +0.93(+26.05%)
May 19, 2022 3.420 3.600 3.350 3.570 28,852 +0.09(+2.59%)
May 18, 2022 3.800 3.890 3.390 3.480 29,965 -0.41(-10.54%)
May 17, 2022 4.040 4.170 3.670 3.890 59,957 -0.09(-2.26%)
May 16, 2022 4.150 4.150 3.660 3.980 23,405 +0.05(+1.27%)
May 13, 2022 3.510 3.930 3.180 3.930 44,276 +0.51(+14.91%)
May 12, 2022 3.280 3.470 3.170 3.420 14,474 +0.14(+4.27%)
May 11, 2022 3.554 3.554 3.100 3.280 18,362 -0.26(-7.34%)
May 10, 2022 3.890 3.890 3.040 3.540 44,803 -0.20(-5.35%)
May 09, 2022 4.100 4.100 3.680 3.740 8,975 +0.03(+0.81%)
May 06, 2022 3.740 3.740 3.640 3.710 8,156 +0.06(+1.64%)
May 05, 2022 3.902 3.902 3.570 3.650 16,281 -0.25(-6.41%)
May 04, 2022 3.780 4.108 3.700 3.900 26,386 -0.12(-2.99%)
May 03, 2022 3.970 4.020 3.800 4.020 18,390 +0.21(+5.51%)
May 02, 2022 4.060 4.110 3.750 3.810 8,301 -0.04(-1.04%)
Apr 29, 2022 3.860 3.860 3.780 3.850 3,888 -0.03(-0.77%)
Apr 28, 2022 4.050 4.052 3.880 3.880 8,670 -0.05(-1.26%)
Apr 27, 2022 3.990 4.350 3.929 3.929 10,632 +0.08(+2.06%)
Apr 26, 2022 4.220 4.280 3.750 3.850 19,969 -0.45(-10.47%)
Apr 25, 2022 4.420 4.611 4.300 4.300 8,495 -0.04(-0.92%)
Apr 22, 2022 4.685 4.685 4.310 4.340 23,720 -0.66(-13.20%)
Apr 21, 2022 5.020 5.090 4.815 5.000 3,520 +0.32(+6.84%)
Apr 20, 2022 4.795 4.795 4.540 4.680 22,472 -0.12(-2.50%)
Apr 19, 2022 4.800 4.800 4.800 4.800 228 +0.03(+0.61%)
Apr 18, 2022 5.090 5.100 4.720 4.771 10,947 +0.02(+0.44%)
Apr 14, 2022 4.770 4.770 4.710 4.750 2,795 -0.04(-0.84%)
Apr 13, 2022 4.850 4.900 4.700 4.790 4,858 -0.10(-2.04%)
Apr 12, 2022 4.920 4.967 4.890 4.890 8,829 -0.06(-1.21%)
Apr 11, 2022 5.000 5.060 4.884 4.950 14,358 -0.11(-2.17%)
Apr 08, 2022 5.000 5.120 4.980 5.060 30,941 +0.04(+0.80%)
Apr 07, 2022 5.010 5.070 5.000 5.020 22,508 +0.02(+0.40%)
Apr 06, 2022 4.730 5.075 4.730 5.000 18,467 +0.09(+1.83%)
Apr 05, 2022 5.000 5.000 4.750 4.910 26,553 -0.09(-1.80%)
Apr 04, 2022 4.950 5.002 4.810 5.000 12,850 +0.15(+3.09%)
Apr 01, 2022 4.920 4.920 4.720 4.850 47,147 +0.02(+0.41%)
Mar 31, 2022 4.700 4.900 4.690 4.830 20,453 +0.03(+0.63%)
Mar 30, 2022 4.760 4.800 4.720 4.800 1,607 +0.06(+1.27%)
Mar 29, 2022 4.690 4.800 4.690 4.740 12,008 +0.05(+1.07%)
Mar 28, 2022 4.617 4.720 4.617 4.690 4,785 +0.13(+2.85%)
Mar 25, 2022 4.570 4.780 4.510 4.560 38,642 -0.10(-2.15%)
Mar 24, 2022 4.490 4.820 4.490 4.660 9,698 +0.09(+1.97%)
Mar 23, 2022 4.640 4.645 4.300 4.570 33,419 +0.15(+3.39%)
Mar 22, 2022 4.350 4.550 4.350 4.420 24,642 +0.04(+0.91%)
Mar 21, 2022 4.250 4.540 4.250 4.380 49,316 +0.45(+11.45%)
Mar 18, 2022 4.300 4.670 3.930 3.930 124,394 -0.57(-12.67%)
Mar 17, 2022 4.630 4.830 4.320 4.500 31,249 -0.05(-1.10%)
Mar 16, 2022 4.320 4.740 4.150 4.550 42,318 +0.37(+8.85%)
Mar 15, 2022 4.120 4.330 4.120 4.180 16,148 +0.10(+2.45%)
Mar 14, 2022 4.840 4.840 4.060 4.080 60,777 -0.34(-7.69%)
Mar 11, 2022 4.730 4.870 4.400 4.420 20,860 -0.13(-2.86%)
Mar 10, 2022 4.570 4.590 4.400 4.550 7,956 -0.05(-1.09%)
Mar 09, 2022 4.860 4.860 4.530 4.600 17,646 -0.21(-4.37%)
Mar 08, 2022 4.800 4.920 4.739 4.810 14,538 +0.01(+0.21%)
Mar 07, 2022 4.570 5.080 4.110 4.800 49,144 +0.28(+6.19%)
Mar 04, 2022 4.850 4.850 4.280 4.520 40,780 -0.37(-7.57%)
Mar 03, 2022 4.990 4.990 4.860 4.890 10,938 -0.12(-2.40%)
Mar 02, 2022 4.900 5.010 4.860 5.010 10,656 +0.08(+1.62%)
Mar 01, 2022 5.266 5.266 4.910 4.930 20,200 -0.17(-3.33%)
Feb 28, 2022 5.040 5.135 5.020 5.100 2,272 -0.19(-3.59%)
Feb 25, 2022 5.160 5.420 5.150 5.290 16,899 +0.22(+4.34%)
Feb 24, 2022 5.270 5.320 5.010 5.070 16,264 -0.30(-5.59%)
Feb 23, 2022 5.205 5.390 5.205 5.370 13,684 +0.17(+3.27%)
Feb 22, 2022 5.056 5.280 5.056 5.200 11,024 -0.21(-3.88%)
Feb 18, 2022 5.410 0 -0.08(-1.46%)
Feb 17, 2022 5.300 5.500 5.300 5.490 4,357 +0.07(+1.29%)
Feb 16, 2022 5.430 5.430 5.160 5.420 16,539 +0.13(+2.55%)
Feb 15, 2022 5.270 5.365 5.160 5.285 67,408 +0.07(+1.25%)
Feb 14, 2022 5.040 5.240 4.980 5.220 54,949 -0.01(-0.19%)
Feb 11, 2022 5.280 5.490 5.050 5.230 111,494 -0.01(-0.19%)
Feb 10, 2022 5.120 5.300 5.030 5.240 46,374 +0.12(+2.34%)
Feb 09, 2022 5.115 5.255 5.000 5.120 31,378 +0.02(+0.39%)
Feb 08, 2022 5.220 5.250 5.030 5.100 21,379 -0.22(-4.14%)
Feb 07, 2022 5.430 5.560 5.170 5.320 35,286 -0.22(-3.97%)
Feb 04, 2022 5.200 5.550 5.150 5.540 64,012 -0.01(-0.27%)
Feb 03, 2022 5.860 5.470 5.555 35,915 -0.21(-3.56%)
Feb 02, 2022 5.665 5.950 5.630 5.760 71,222 +0.17(+3.04%)
Feb 01, 2022 5.210 5.600 5.210 5.590 18,417 +0.25(+4.68%)
Jan 31, 2022 5.180 5.340 5.340 17,129 +0.16(+3.09%)
Jan 28, 2022 5.000 5.180 4.890 5.180 139,580 +0.14(+2.88%)
Jan 27, 2022 5.200 5.244 5.000 5.035 32,009 -0.06(-1.27%)
Jan 26, 2022 5.220 5.230 5.100 5.100 13,872 -0.06(-1.16%)
Jan 25, 2022 5.050 5.160 5.050 5.160 15,890 +0.09(+1.77%)
Jan 24, 2022 5.020 5.170 5.020 5.070 48,919 +0.05(+1.00%)
Jan 21, 2022 5.120 5.120 5.000 5.020 144,515 -0.07(-1.38%)
Jan 20, 2022 5.380 5.380 5.090 5.090 45,942 -0.18(-3.42%)
Jan 19, 2022 5.070 5.520 5.040 5.270 111,695 +0.23(+4.56%)
Jan 18, 2022 5.130 5.140 5.132 5.040 89,026 -0.07(-1.37%)
Jan 14, 2022 5.110 0 -0.07(-1.35%)
Jan 13, 2022 5.040 5.420 5.010 5.180 1,018,699 -0.21(-3.90%)
Jan 12, 2022 5.520 6.190 5.260 5.390 305,916 -0.11(-2.00%)
Jan 11, 2022 5.140 6.070 5.020 5.500 945,139 +0.48(+9.56%)
Jan 10, 2022 5.040 5.139 5.000 5.020 96,029 -0.01(-0.20%)
Jan 07, 2022 4.670 5.050 4.490 5.030 98,107 +0.36(+7.71%)
Jan 06, 2022 4.820 4.918 4.460 4.670 91,800 -0.23(-4.69%)
Jan 05, 2022 5.250 5.350 4.820 4.900 45,958 -0.34(-6.49%)
Jan 04, 2022 5.300 5.400 5.080 5.240 72,856 -0.07(-1.41%)
Jan 03, 2022 5.350 5.410 5.100 5.315 69,096 -0.06(-1.21%)
Dec 31, 2021 5.290 5.630 5.120 5.380 239,134 +0.21(+4.06%)
Dec 30, 2021 5.400 5.544 5.170 5.170 129,164 -0.24(-4.44%)
Dec 29, 2021 5.410 5.510 5.400 5.410 70,596 +0.01(+0.19%)
Dec 28, 2021 5.730 5.750 5.395 5.400 78,687 -0.30(-5.26%)
Dec 27, 2021 5.690 5.830 5.270 5.700 159,537 +0.00(+0.00%)
Dec 23, 2021 6.060 6.260 5.621 5.700 90,334 -0.30(-5.00%)
Dec 22, 2021 6.740 6.740 6.000 6.000 17,885 -0.74(-10.98%)
Dec 21, 2021 6.820 6.820 6.710 6.740 52,947 -0.01(-0.15%)
Dec 20, 2021 6.810 6.938 6.750 6.750 23,771 -0.23(-3.30%)
Dec 17, 2021 6.890 7.110 6.750 6.980 20,156 -0.13(-1.83%)
Dec 16, 2021 7.000 7.428 6.950 7.110 35,630 +0.36(+5.33%)
Dec 15, 2021 6.750 6.800 6.750 6.750 4,205 +0.00(+0.00%)
Dec 14, 2021 6.880 6.880 6.750 6.750 27,585 +0.00(+0.00%)
Dec 13, 2021 7.240 7.249 6.750 6.750 16,283 -0.38(-5.33%)
Dec 10, 2021 7.000 7.530 6.805 7.130 66,272 +0.38(+5.63%)
Dec 09, 2021 6.560 7.100 6.520 6.750 43,063 -0.10(-1.46%)
Dec 08, 2021 7.550 7.550 6.800 6.850 57,575 -0.42(-5.78%)
Dec 07, 2021 7.250 8.000 7.173 7.270 106,711 +0.17(+2.39%)
Dec 06, 2021 7.800 7.800 6.740 7.100 85,666 +0.35(+5.19%)
Dec 03, 2021 6.750 6.980 6.750 6.750 37,869 +0.00(+0.00%)
Dec 02, 2021 7.900 8.000 6.000 6.750 80,788 -1.14(-14.45%)
Dec 01, 2021 7.920 8.210 7.800 7.890 35,567 -0.02(-0.25%)
Nov 30, 2021 8.210 8.490 7.800 7.910 48,967 -0.31(-3.77%)
Nov 29, 2021 8.550 8.550 8.200 8.220 50,943 -0.27(-3.18%)
Nov 26, 2021 8.200 8.600 8.200 8.490 25,127 +0.24(+2.91%)
Nov 24, 2021 8.200 8.580 8.200 8.250 16,238 +0.05(+0.61%)
Nov 23, 2021 8.620 8.650 8.200 8.200 39,705 -0.13(-1.56%)
Nov 22, 2021 8.500 9.240 8.210 8.330 45,269 -0.46(-5.23%)
Nov 19, 2021 9.330 9.330 8.250 8.790 60,873 -0.33(-3.62%)
Nov 18, 2021 9.200 9.590 9.000 9.120 97,187 -0.05(-0.55%)
Nov 17, 2021 8.270 9.250 8.270 9.170 147,779 +0.97(+11.83%)
Nov 16, 2021 9.330 9.340 8.200 8.200 219,105 -0.80(-8.89%)
Nov 15, 2021 9.300 9.620 9.000 9.000 328,687 -0.50(-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.