Canada markets open in 8 hours 18 minutes

DermTech, Inc. (DMTK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3030-0.0124 (-3.93%)
At close: 04:00PM EDT
0.3155 +0.01 (+4.13%)
After hours: 06:59PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20240.31600.33000.29300.30300.3030320,400
May 31, 20240.33000.33800.31100.31500.3150436,800
May 30, 20240.33000.33000.32000.32100.3210299,400
May 29, 20240.35500.36400.30000.32700.3270510,100
May 28, 20240.38100.38100.35000.35000.3500543,200
May 24, 20240.36000.40900.34200.39000.3900675,200
May 23, 20240.36100.38500.34600.36600.36601,123,500
May 22, 20240.31500.48900.31000.42000.420015,169,700
May 21, 20240.35000.37700.33300.35500.3550528,000
May 20, 20240.46600.50000.31300.36000.36003,176,700
May 17, 20240.56000.59300.48800.50000.5000659,900
May 16, 20240.56000.59900.56000.57100.5710184,000
May 15, 20240.59500.63000.56800.57000.5700553,000
May 14, 20240.61000.65000.61000.63800.6380145,800
May 13, 20240.63000.64000.61300.62000.6200106,700
May 10, 20240.62700.63000.60000.62500.6250139,700
May 09, 20240.63900.63900.61100.62000.620093,400
May 08, 20240.62600.66000.62600.64100.641088,900
May 07, 20240.60300.67500.60300.62600.6260310,100
May 06, 20240.61000.64900.61000.62700.627078,100
May 03, 20240.64000.64000.60000.62900.6290147,600
May 02, 20240.62000.65000.60000.62900.629077,700
May 01, 20240.62500.65000.60100.61700.617074,200
Apr 30, 20240.57700.64000.57200.62000.6200210,900
Apr 29, 20240.63000.63000.58000.59500.5950119,900
Apr 26, 20240.58500.63000.58000.60300.603087,200
Apr 25, 20240.60000.63000.58100.58500.5850179,200
Apr 24, 20240.62000.63000.60000.61400.614071,700
Apr 23, 20240.58000.65000.58000.61600.6160168,700
Apr 22, 20240.62600.67500.59600.59600.5960212,600
Apr 19, 20240.61000.69000.60000.64400.6440665,400
Apr 18, 20240.62200.63500.59100.59100.5910261,400
Apr 17, 20240.61400.62000.59000.59200.5920169,200
Apr 16, 20240.62000.62000.60100.61400.614049,800
Apr 15, 20240.62200.64000.62000.62000.6200101,200
Apr 12, 20240.65000.65000.62100.62200.6220206,700
Apr 11, 20240.65400.66500.64200.66400.6640100,500
Apr 10, 20240.68100.68100.62100.65000.6500155,100
Apr 09, 20240.65000.69000.64300.66500.6650180,900
Apr 08, 20240.63000.65000.62000.64900.649082,100
Apr 05, 20240.63000.64000.61000.62000.6200309,800
Apr 04, 20240.68000.68000.61300.64900.6490393,600
Apr 03, 20240.67000.68000.66000.68000.680061,200
Apr 02, 20240.69000.69100.67000.67500.675063,200
Apr 01, 20240.68000.71400.67100.69100.691099,300
Mar 28, 20240.69400.73000.67200.70200.7020163,900
Mar 27, 20240.66000.70900.63100.70900.7090433,000
Mar 26, 20240.66000.67000.62300.65000.6500302,600
Mar 25, 20240.69400.69500.65100.66000.6600181,000
Mar 22, 20240.70100.70500.65600.68300.6830253,400
Mar 21, 20240.70000.71500.70000.71200.7120169,500
Mar 20, 20240.71200.71200.67000.69100.6910141,800
Mar 19, 20240.67800.70000.66200.68700.6870149,300
Mar 18, 20240.71000.71000.66100.66200.6620227,500
Mar 15, 20240.67900.71000.66100.69100.6910175,600
Mar 14, 20240.73000.73700.66000.67900.6790172,500
Mar 13, 20240.67000.73500.66000.70200.7020293,900
Mar 12, 20240.65000.67000.63000.67000.6700409,600
Mar 11, 20240.67500.69600.64000.65500.6550298,800
Mar 08, 20240.70500.73400.64100.66900.6690921,400
Mar 07, 20240.78000.80000.68700.69900.69901,107,100
Mar 06, 20240.85000.87000.77000.77600.7760840,300
Mar 05, 20240.88000.91600.84000.85400.8540371,400
Mar 04, 20240.93500.94000.83100.88000.8800663,100
Mar 01, 20241.14001.15000.81000.87000.87002,760,100
Feb 29, 20241.33001.39001.21001.28001.2800628,300
Feb 28, 20241.38001.39001.26001.33001.3300280,400
Feb 27, 20241.31001.39001.30001.36001.3600263,500
Feb 26, 20241.27001.35001.27001.31001.3100187,800
Feb 23, 20241.29001.32801.24001.27001.2700173,900
Feb 22, 20241.30001.35001.28001.30001.3000152,300
Feb 21, 20241.28001.32001.25001.30001.3000228,400
Feb 20, 20241.31001.33001.23001.25001.2500178,800
Feb 16, 20241.34001.36001.27001.33001.330084,800
Feb 15, 20241.29001.40001.29001.34001.3400195,900
Feb 14, 20241.23001.32001.22001.30001.3000110,900
Feb 13, 20241.25001.28001.21001.23001.2300192,200
Feb 12, 20241.22001.32001.22001.29001.2900229,900
Feb 09, 20241.21001.26401.20001.25001.2500158,600
Feb 08, 20241.24001.27001.19001.20001.2000203,100
Feb 07, 20241.31001.36001.20001.25001.2500213,400
Feb 06, 20241.23001.37001.23001.31001.3100122,100
Feb 05, 20241.20001.27001.20001.26001.2600237,000
Feb 02, 20241.21001.24001.20001.23001.2300169,900
Feb 01, 20241.25001.26001.19001.23001.2300192,400
Jan 31, 20241.25001.30001.17001.20001.2000258,400
Jan 30, 20241.31001.32001.24001.25001.2500129,500
Jan 29, 20241.31001.36001.28001.33001.3300194,500
Jan 26, 20241.25001.32001.25001.29001.2900212,700
Jan 25, 20241.30001.30001.21001.26001.2600225,000
Jan 24, 20241.33001.34001.24001.26001.2600299,700
Jan 23, 20241.29001.33501.28001.31001.3100133,500
Jan 22, 20241.30001.34801.25001.28001.2800187,600
Jan 19, 20241.27001.31001.23001.26001.2600303,500
Jan 18, 20241.27001.29001.21001.24001.2400588,900
Jan 17, 20241.30001.31001.19001.23001.2300409,900
Jan 16, 20241.44001.44001.29001.30001.3000399,800
Jan 12, 20241.46001.50001.40001.42001.4200257,800
Jan 11, 20241.49001.50001.40001.46001.4600323,800
Jan 10, 20241.64001.65001.51001.53001.5300353,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...