Journey Medical Corporation (DERM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.4900 | 3.5400 | 3.3600 | 3.4000 | 3.4000 | 64,800 |
| Apr 25, 2024 | 3.4000 | 3.5700 | 3.3470 | 3.5000 | 3.5000 | 46,300 |
| Apr 24, 2024 | 3.5000 | 3.6300 | 3.3100 | 3.4000 | 3.4000 | 60,500 |
| Apr 23, 2024 | 3.5000 | 3.5900 | 3.4500 | 3.5400 | 3.5400 | 75,400 |
| Apr 22, 2024 | 3.4500 | 3.6000 | 3.4110 | 3.5400 | 3.5400 | 37,500 |
| Apr 19, 2024 | 3.5100 | 3.6400 | 3.4000 | 3.4800 | 3.4800 | 101,300 |
| Apr 18, 2024 | 3.8200 | 3.8600 | 3.5100 | 3.5800 | 3.5800 | 189,100 |
| Apr 17, 2024 | 3.7700 | 3.9000 | 3.6150 | 3.8600 | 3.8600 | 129,200 |
| Apr 16, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 118,600 |
| Apr 15, 2024 | 4.3600 | 4.3900 | 4.0000 | 4.0200 | 4.0200 | 135,900 |
| Apr 12, 2024 | 4.4700 | 4.6360 | 4.2820 | 4.4200 | 4.4200 | 138,700 |
| Apr 11, 2024 | 4.3500 | 4.5500 | 3.9000 | 4.3100 | 4.3100 | 295,700 |
| Apr 10, 2024 | 4.0000 | 4.4000 | 3.8800 | 4.3800 | 4.3800 | 245,200 |
| Apr 09, 2024 | 4.1100 | 4.1800 | 3.8600 | 4.0000 | 4.0000 | 106,700 |
| Apr 08, 2024 | 3.6400 | 4.3500 | 3.6000 | 4.1100 | 4.1100 | 272,400 |
| Apr 05, 2024 | 4.2600 | 4.3150 | 3.6100 | 3.6800 | 3.6800 | 313,100 |
| Apr 04, 2024 | 3.4100 | 4.5700 | 3.3050 | 4.3600 | 4.3600 | 685,000 |
| Apr 03, 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4200 | 3.4200 | 63,500 |
| Apr 02, 2024 | 3.3000 | 3.4400 | 3.2000 | 3.4000 | 3.4000 | 57,500 |
| Apr 01, 2024 | 3.5500 | 3.5500 | 3.2300 | 3.3100 | 3.3100 | 291,700 |
| Mar 28, 2024 | 3.8800 | 3.9900 | 3.6500 | 3.6800 | 3.6800 | 99,000 |
| Mar 27, 2024 | 3.7000 | 3.9800 | 3.5800 | 3.8900 | 3.8900 | 122,700 |
| Mar 26, 2024 | 3.2300 | 4.1800 | 3.2300 | 3.6900 | 3.6900 | 643,400 |
| Mar 25, 2024 | 3.2700 | 3.2700 | 2.8500 | 2.9200 | 2.9200 | 424,000 |
| Mar 22, 2024 | 3.5000 | 3.5630 | 3.0500 | 3.3000 | 3.3000 | 373,300 |
| Mar 21, 2024 | 3.9200 | 4.3000 | 3.7600 | 3.8200 | 3.8200 | 255,900 |
| Mar 20, 2024 | 3.7700 | 3.9200 | 3.6650 | 3.8400 | 3.8400 | 62,100 |
| Mar 19, 2024 | 3.7700 | 3.9000 | 3.5200 | 3.7900 | 3.7900 | 158,300 |
| Mar 18, 2024 | 3.5000 | 4.0100 | 3.3800 | 3.7400 | 3.7400 | 210,400 |
| Mar 15, 2024 | 3.2900 | 3.6200 | 3.2900 | 3.4000 | 3.4000 | 106,300 |
| Mar 14, 2024 | 3.4100 | 3.4800 | 3.3100 | 3.4700 | 3.4700 | 124,500 |
| Mar 13, 2024 | 3.4800 | 3.7200 | 3.3800 | 3.4100 | 3.4100 | 53,200 |
| Mar 12, 2024 | 3.3300 | 3.5200 | 3.3050 | 3.4800 | 3.4800 | 98,000 |
| Mar 11, 2024 | 3.4000 | 3.4300 | 3.2240 | 3.3700 | 3.3700 | 158,900 |
| Mar 08, 2024 | 3.4600 | 3.6200 | 3.3290 | 3.4500 | 3.4500 | 58,800 |
| Mar 07, 2024 | 3.4700 | 3.6210 | 3.3700 | 3.4700 | 3.4700 | 61,700 |
| Mar 06, 2024 | 3.6700 | 3.7400 | 3.4000 | 3.4900 | 3.4900 | 129,200 |
| Mar 05, 2024 | 3.9400 | 4.0500 | 3.7000 | 3.7300 | 3.7300 | 83,400 |
| Mar 04, 2024 | 4.2200 | 4.3000 | 3.9400 | 4.0000 | 4.0000 | 164,300 |
| Mar 01, 2024 | 3.9500 | 4.1350 | 3.8600 | 4.1300 | 4.1300 | 83,400 |
| Feb 29, 2024 | 3.6500 | 3.9800 | 3.6500 | 3.9500 | 3.9500 | 103,200 |
| Feb 28, 2024 | 4.0400 | 4.1200 | 3.4500 | 3.6500 | 3.6500 | 192,700 |
| Feb 27, 2024 | 3.8500 | 4.1200 | 3.8200 | 4.0600 | 4.0600 | 81,100 |
| Feb 26, 2024 | 3.6500 | 3.8850 | 3.4400 | 3.7700 | 3.7700 | 130,200 |
| Feb 23, 2024 | 3.7100 | 3.8000 | 3.6200 | 3.6500 | 3.6500 | 92,000 |
| Feb 22, 2024 | 3.7500 | 3.8900 | 3.6300 | 3.7500 | 3.7500 | 62,500 |
| Feb 21, 2024 | 3.8600 | 3.9200 | 3.6600 | 3.7600 | 3.7600 | 55,900 |
| Feb 20, 2024 | 4.2000 | 4.2000 | 3.6200 | 3.7300 | 3.7300 | 368,900 |
| Feb 16, 2024 | 4.4000 | 4.4600 | 4.2000 | 4.2600 | 4.2600 | 100,200 |
| Feb 15, 2024 | 4.5000 | 4.5890 | 4.3200 | 4.4000 | 4.4000 | 191,000 |
| Feb 14, 2024 | 4.5000 | 4.6700 | 4.4200 | 4.4600 | 4.4600 | 85,200 |
| Feb 13, 2024 | 4.8500 | 4.9400 | 4.4500 | 4.5000 | 4.5000 | 70,900 |
| Feb 12, 2024 | 4.9000 | 5.0500 | 4.7850 | 4.9500 | 4.9500 | 129,400 |
| Feb 09, 2024 | 4.7400 | 5.0100 | 4.6700 | 4.9700 | 4.9700 | 120,000 |
| Feb 08, 2024 | 4.5600 | 4.8300 | 4.5500 | 4.7500 | 4.7500 | 56,100 |
| Feb 07, 2024 | 4.4900 | 4.6900 | 4.3700 | 4.5700 | 4.5700 | 157,200 |
| Feb 06, 2024 | 4.5700 | 4.5700 | 4.1000 | 4.3700 | 4.3700 | 234,300 |
| Feb 05, 2024 | 4.7500 | 4.8400 | 4.4500 | 4.5700 | 4.5700 | 180,900 |
| Feb 02, 2024 | 4.5200 | 4.8200 | 4.4030 | 4.8200 | 4.8200 | 170,900 |
| Feb 01, 2024 | 4.7300 | 4.8000 | 4.0400 | 4.5100 | 4.5100 | 423,800 |
| Jan 31, 2024 | 4.7700 | 5.0700 | 4.7600 | 4.8500 | 4.8500 | 92,600 |
| Jan 30, 2024 | 5.2100 | 5.2100 | 4.8200 | 4.8600 | 4.8600 | 166,600 |
| Jan 29, 2024 | 5.0100 | 5.1900 | 4.7700 | 5.1000 | 5.1000 | 435,200 |
| Jan 26, 2024 | 5.2100 | 5.2600 | 5.0400 | 5.0400 | 5.0400 | 104,900 |
| Jan 25, 2024 | 5.2700 | 5.4600 | 5.0600 | 5.2300 | 5.2300 | 152,500 |
| Jan 24, 2024 | 5.6200 | 5.6300 | 5.2000 | 5.2900 | 5.2900 | 133,900 |
| Jan 23, 2024 | 5.3500 | 5.6500 | 5.2000 | 5.4700 | 5.4700 | 274,000 |
| Jan 22, 2024 | 5.0800 | 5.4100 | 5.0800 | 5.3700 | 5.3700 | 258,200 |
| Jan 19, 2024 | 5.0000 | 5.0800 | 4.8700 | 5.0700 | 5.0700 | 127,000 |
| Jan 18, 2024 | 5.2000 | 5.2000 | 4.8150 | 4.9800 | 4.9800 | 180,000 |
| Jan 17, 2024 | 5.1000 | 5.1600 | 4.8700 | 5.1100 | 5.1100 | 130,000 |
| Jan 16, 2024 | 4.8900 | 5.3000 | 4.8200 | 5.2300 | 5.2300 | 271,000 |
| Jan 12, 2024 | 5.0100 | 5.0100 | 4.6870 | 4.8200 | 4.8200 | 190,000 |
| Jan 11, 2024 | 5.3300 | 5.4120 | 4.9100 | 4.9700 | 4.9700 | 251,300 |
| Jan 10, 2024 | 5.3600 | 5.6000 | 5.1000 | 5.4000 | 5.4000 | 202,500 |
| Jan 09, 2024 | 5.4100 | 5.7700 | 5.3140 | 5.3700 | 5.3700 | 270,000 |
| Jan 08, 2024 | 4.9900 | 5.5450 | 4.9000 | 5.3600 | 5.3600 | 335,800 |
| Jan 05, 2024 | 5.1100 | 5.3500 | 4.8600 | 5.0500 | 5.0500 | 307,700 |
| Jan 04, 2024 | 4.9400 | 5.1220 | 4.6400 | 4.9700 | 4.9700 | 332,500 |
| Jan 03, 2024 | 5.2200 | 5.4030 | 4.8800 | 4.9800 | 4.9800 | 427,700 |
| Jan 02, 2024 | 5.7800 | 6.1510 | 5.2400 | 5.4300 | 5.4300 | 497,200 |
| Dec 29, 2023 | 6.3900 | 6.4190 | 5.3900 | 5.7600 | 5.7600 | 513,700 |
| Dec 28, 2023 | 7.1200 | 7.1200 | 6.1600 | 6.3600 | 6.3600 | 460,700 |
| Dec 27, 2023 | 7.0000 | 7.1500 | 6.9100 | 7.0400 | 7.0400 | 273,800 |
| Dec 26, 2023 | 8.0000 | 8.0000 | 6.4000 | 6.9500 | 6.9500 | 814,600 |
| Dec 22, 2023 | 7.9300 | 8.1000 | 7.6200 | 7.9600 | 7.9600 | 253,400 |
| Dec 21, 2023 | 7.6300 | 8.0500 | 7.2500 | 7.8900 | 7.8900 | 296,500 |
| Dec 20, 2023 | 7.5600 | 8.1100 | 7.3000 | 7.5400 | 7.5400 | 455,000 |
| Dec 19, 2023 | 7.6500 | 8.0900 | 7.0600 | 7.6200 | 7.6200 | 613,200 |
| Dec 18, 2023 | 6.7300 | 7.6200 | 6.4800 | 7.5400 | 7.5400 | 865,400 |
| Dec 15, 2023 | 6.3000 | 6.7300 | 5.8500 | 6.7300 | 6.7300 | 489,400 |
| Dec 14, 2023 | 6.8000 | 6.8000 | 5.9000 | 6.2000 | 6.2000 | 544,500 |
| Dec 13, 2023 | 6.4000 | 6.8700 | 6.1100 | 6.4900 | 6.4900 | 536,300 |
| Dec 12, 2023 | 6.2700 | 6.8000 | 6.0500 | 6.3000 | 6.3000 | 619,400 |
| Dec 11, 2023 | 6.0100 | 6.4000 | 5.9600 | 6.0800 | 6.0800 | 596,700 |
| Dec 08, 2023 | 6.7000 | 6.8700 | 5.5350 | 5.8200 | 5.8200 | 536,600 |
| Dec 07, 2023 | 6.3000 | 6.9800 | 6.2900 | 6.6800 | 6.6800 | 569,400 |
| Dec 06, 2023 | 5.6300 | 6.2000 | 5.1100 | 6.0900 | 6.0900 | 503,400 |
| Dec 05, 2023 | 4.9900 | 5.7500 | 4.8500 | 5.7400 | 5.7400 | 334,600 |
| Dec 04, 2023 | 4.5400 | 5.0830 | 4.4000 | 4.9700 | 4.9700 | 606,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.