Canada markets close in 5 hours 9 minutes

Journey Medical Corporation (DERM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.9000+0.0100 (+0.26%)
As of 10:48AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.88003.99003.86003.90003.900013,012
Mar 27, 20243.70003.98003.58003.89003.8900122,700
Mar 26, 20243.23004.18003.23003.69003.6900643,400
Mar 25, 20243.27003.27002.85002.92002.9200424,000
Mar 22, 20243.50003.56303.05003.30003.3000373,300
Mar 21, 20243.92004.30003.76003.82003.8200255,900
Mar 20, 20243.77003.92003.66503.84003.840062,100
Mar 19, 20243.77003.90003.52003.79003.7900158,300
Mar 18, 20243.50004.01003.38003.74003.7400210,400
Mar 15, 20243.29003.62003.29003.40003.4000106,300
Mar 14, 20243.41003.48003.31003.47003.4700124,500
Mar 13, 20243.48003.72003.38003.41003.410053,200
Mar 12, 20243.33003.52003.30503.48003.480098,000
Mar 11, 20243.40003.43003.22403.37003.3700158,900
Mar 08, 20243.46003.62003.32903.45003.450058,800
Mar 07, 20243.47003.62103.37003.47003.470061,700
Mar 06, 20243.67003.74003.40003.49003.4900129,200
Mar 05, 20243.94004.05003.70003.73003.730083,400
Mar 04, 20244.22004.30003.94004.00004.0000164,300
Mar 01, 20243.95004.13503.86004.13004.130083,400
Feb 29, 20243.65003.98003.65003.95003.9500103,200
Feb 28, 20244.04004.12003.45003.65003.6500192,700
Feb 27, 20243.85004.12003.82004.06004.060081,100
Feb 26, 20243.65003.88503.44003.77003.7700130,200
Feb 23, 20243.71003.80003.62003.65003.650092,000
Feb 22, 20243.75003.89003.63003.75003.750062,500
Feb 21, 20243.86003.92003.66003.76003.760055,900
Feb 20, 20244.20004.20003.62003.73003.7300368,900
Feb 16, 20244.40004.46004.20004.26004.2600100,200
Feb 15, 20244.50004.58904.32004.40004.4000191,000
Feb 14, 20244.50004.67004.42004.46004.460085,200
Feb 13, 20244.85004.94004.45004.50004.500070,900
Feb 12, 20244.90005.05004.78504.95004.9500129,400
Feb 09, 20244.74005.01004.67004.97004.9700120,000
Feb 08, 20244.56004.83004.55004.75004.750056,100
Feb 07, 20244.49004.69004.37004.57004.5700157,200
Feb 06, 20244.57004.57004.10004.37004.3700234,300
Feb 05, 20244.75004.84004.45004.57004.5700180,900
Feb 02, 20244.52004.82004.40304.82004.8200170,900
Feb 01, 20244.73004.80004.04004.51004.5100423,800
Jan 31, 20244.77005.07004.76004.85004.850092,600
Jan 30, 20245.21005.21004.82004.86004.8600166,600
Jan 29, 20245.01005.19004.77005.10005.1000435,200
Jan 26, 20245.21005.26005.04005.04005.0400104,900
Jan 25, 20245.27005.46005.06005.23005.2300152,500
Jan 24, 20245.62005.63005.20005.29005.2900133,900
Jan 23, 20245.35005.65005.20005.47005.4700274,000
Jan 22, 20245.08005.41005.08005.37005.3700258,200
Jan 19, 20245.00005.08004.87005.07005.0700127,000
Jan 18, 20245.20005.20004.81504.98004.9800180,000
Jan 17, 20245.10005.16004.87005.11005.1100130,000
Jan 16, 20244.89005.30004.82005.23005.2300271,000
Jan 12, 20245.01005.01004.68704.82004.8200190,000
Jan 11, 20245.33005.41204.91004.97004.9700251,300
Jan 10, 20245.36005.60005.10005.40005.4000202,500
Jan 09, 20245.41005.77005.31405.37005.3700270,000
Jan 08, 20244.99005.54504.90005.36005.3600335,800
Jan 05, 20245.11005.35004.86005.05005.0500307,700
Jan 04, 20244.94005.12204.64004.97004.9700332,500
Jan 03, 20245.22005.40304.88004.98004.9800427,700
Jan 02, 20245.78006.15105.24005.43005.4300497,200
Dec 29, 20236.39006.41905.39005.76005.7600513,700
Dec 28, 20237.12007.12006.16006.36006.3600460,700
Dec 27, 20237.00007.15006.91007.04007.0400273,800
Dec 26, 20238.00008.00006.40006.95006.9500814,600
Dec 22, 20237.93008.10007.62007.96007.9600253,400
Dec 21, 20237.63008.05007.25007.89007.8900296,500
Dec 20, 20237.56008.11007.30007.54007.5400455,000
Dec 19, 20237.65008.09007.06007.62007.6200613,200
Dec 18, 20236.73007.62006.48007.54007.5400865,400
Dec 15, 20236.30006.73005.85006.73006.7300489,400
Dec 14, 20236.80006.80005.90006.20006.2000544,500
Dec 13, 20236.40006.87006.11006.49006.4900536,300
Dec 12, 20236.27006.80006.05006.30006.3000619,400
Dec 11, 20236.01006.40005.96006.08006.0800596,700
Dec 08, 20236.70006.87005.53505.82005.8200536,600
Dec 07, 20236.30006.98006.29006.68006.6800569,400
Dec 06, 20235.63006.20005.11006.09006.0900503,400
Dec 05, 20234.99005.75004.85005.74005.7400334,600
Dec 04, 20234.54005.08304.40004.97004.9700606,600
Dec 01, 20234.24004.53004.07304.40004.4000207,400
Nov 30, 20234.26004.42003.62004.27004.2700454,900
Nov 29, 20235.60005.65003.94004.05004.0500715,300
Nov 28, 20235.00005.75004.99005.40005.4000511,200
Nov 27, 20234.50004.99904.40004.99004.9900430,900
Nov 24, 20234.45004.49004.26504.35004.350069,900
Nov 22, 20234.43004.46904.14004.28004.280099,300
Nov 21, 20234.35004.36004.10004.31004.3100143,600
Nov 20, 20234.22004.25004.01004.17004.1700252,000
Nov 17, 20234.09004.09003.90003.99003.990070,900
Nov 16, 20234.17004.17003.95004.02004.020061,800
Nov 15, 20234.12004.15003.85004.06004.0600198,100
Nov 14, 20234.08004.19703.82004.02004.020097,000
Nov 13, 20233.98004.13003.79003.97003.9700182,700
Nov 10, 20233.73003.79003.17603.73003.730084,200
Nov 09, 20233.75003.79503.50503.68003.680029,000
Nov 08, 20233.75003.79003.57803.76003.760063,900
Nov 07, 20233.26003.57003.26003.43003.430029,300
Nov 06, 20233.59103.59103.24003.25003.25009,800
Nov 03, 20233.53403.59003.42003.45003.450016,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...