NasdaqCM - Delayed Quote • USD
Journey Medical Corporation (DERM)
At close: 4:00 PM EDT
After hours: 7:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.5000 | 3.5700 | 3.3100 | 3.4000 | 3.4000 | 60,464 |
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 9, 2024 | 4.1100 | 4.1800 | 3.8600 | 4.0000 | 4.0000 | 106,700 |
Apr 8, 2024 | 3.6400 | 4.3500 | 3.6000 | 4.1100 | 4.1100 | 272,400 |
Apr 5, 2024 | 4.2600 | 4.3150 | 3.6100 | 3.6800 | 3.6800 | 313,100 |
Apr 4, 2024 | 3.4100 | 4.5700 | 3.3050 | 4.3600 | 4.3600 | 685,000 |
Apr 3, 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4200 | 3.4200 | 63,500 |
Apr 2, 2024 | 3.3000 | 3.4400 | 3.2000 | 3.4000 | 3.4000 | 57,500 |
Apr 1, 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 8, 2024 | 3.4600 | 3.6200 | 3.3290 | 3.4500 | 3.4500 | 58,800 |
Mar 7, 2024 | 3.4700 | 3.6210 | 3.3700 | 3.4700 | 3.4700 | 61,700 |
Mar 6, 2024 | 3.6700 | 3.7400 | 3.4000 | 3.4900 | 3.4900 | 129,200 |
Mar 5, 2024 | 3.9400 | 4.0500 | 3.7000 | 3.7300 | 3.7300 | 83,400 |
Mar 4, 2024 | 4.2200 | 4.3000 | 3.9400 | 4.0000 | 4.0000 | 164,300 |
Mar 1, 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 9, 2024 | 4.7400 | 5.0100 | 4.6700 | 4.9700 | 4.9700 | 120,000 |
Feb 8, 2024 | 4.5600 | 4.8300 | 4.5500 | 4.7500 | 4.7500 | 56,100 |
Feb 7, 2024 | 4.4900 | 4.6900 | 4.3700 | 4.5700 | 4.5700 | 157,200 |
Feb 6, 2024 | 4.5700 | 4.5700 | 4.1000 | 4.3700 | 4.3700 | 234,300 |
Feb 5, 2024 | 4.7500 | 4.8400 | 4.4500 | 4.5700 | 4.5700 | 180,900 |
Feb 2, 2024 | 4.5200 | 4.8200 | 4.4030 | 4.8200 | 4.8200 | 170,900 |
Feb 1, 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 9, 2024 | 5.4100 | 5.7700 | 5.3140 | 5.3700 | 5.3700 | 270,000 |
Jan 8, 2024 | 4.9900 | 5.5450 | 4.9000 | 5.3600 | 5.3600 | 335,800 |
Jan 5, 2024 | 5.1100 | 5.3500 | 4.8600 | 5.0500 | 5.0500 | 307,700 |
Jan 4, 2024 | 4.9400 | 5.1220 | 4.6400 | 4.9700 | 4.9700 | 332,500 |
Jan 3, 2024 | 5.2200 | 5.4030 | 4.8800 | 4.9800 | 4.9800 | 427,700 |
Jan 2, 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 8, 2023 | 6.7000 | 6.8700 | 5.5350 | 5.8200 | 5.8200 | 536,600 |
Dec 7, 2023 | 6.3000 | 6.9800 | 6.2900 | 6.6800 | 6.6800 | 569,400 |
Dec 6, 2023 | 5.6300 | 6.2000 | 5.1100 | 6.0900 | 6.0900 | 503,400 |
Dec 5, 2023 | 4.9900 | 5.7500 | 4.8500 | 5.7400 | 5.7400 | 334,600 |
Dec 4, 2023 | 4.5400 | 5.0830 | 4.4000 | 4.9700 | 4.9700 | 606,600 |
Dec 1, 2023 | 4.2400 | 4.5300 | 4.0730 | 4.4000 | 4.4000 | 207,400 |
Nov 30, 2023 | 4.2600 | 4.4200 | 3.6200 | 4.2700 | 4.2700 | 454,900 |
Nov 29, 2023 | 5.6000 | 5.6500 | 3.9400 | 4.0500 | 4.0500 | 715,300 |
Nov 28, 2023 | 5.0000 | 5.7500 | 4.9900 | 5.4000 | 5.4000 | 511,200 |
Nov 27, 2023 | 4.5000 | 4.9990 | 4.4000 | 4.9900 | 4.9900 | 430,900 |
Nov 24, 2023 | 4.4500 | 4.4900 | 4.2650 | 4.3500 | 4.3500 | 69,900 |
Nov 22, 2023 | 4.4300 | 4.4690 | 4.1400 | 4.2800 | 4.2800 | 99,300 |
Nov 21, 2023 | 4.3500 | 4.3600 | 4.1000 | 4.3100 | 4.3100 | 143,600 |
Nov 20, 2023 | 4.2200 | 4.2500 | 4.0100 | 4.1700 | 4.1700 | 252,000 |
Nov 17, 2023 | 4.0900 | 4.0900 | 3.9000 | 3.9900 | 3.9900 | 70,900 |
Nov 16, 2023 | 4.1700 | 4.1700 | 3.9500 | 4.0200 | 4.0200 | 61,800 |
Nov 15, 2023 | 4.1200 | 4.1500 | 3.8500 | 4.0600 | 4.0600 | 198,100 |
Nov 14, 2023 | 4.0800 | 4.1970 | 3.8200 | 4.0200 | 4.0200 | 97,000 |
Nov 13, 2023 | 3.9800 | 4.1300 | 3.7900 | 3.9700 | 3.9700 | 182,700 |
Nov 10, 2023 | 3.7300 | 3.7900 | 3.1760 | 3.7300 | 3.7300 | 84,200 |
Nov 9, 2023 | 3.7500 | 3.7950 | 3.5050 | 3.6800 | 3.6800 | 29,000 |
Nov 8, 2023 | 3.7500 | 3.7900 | 3.5780 | 3.7600 | 3.7600 | 63,900 |
Nov 7, 2023 | 3.2600 | 3.5700 | 3.2600 | 3.4300 | 3.4300 | 29,300 |
Nov 6, 2023 | 3.5910 | 3.5910 | 3.2400 | 3.2500 | 3.2500 | 9,800 |
Nov 3, 2023 | 3.5340 | 3.5900 | 3.4200 | 3.4500 | 3.4500 | 16,400 |
Nov 2, 2023 | 3.4900 | 3.6200 | 3.4500 | 3.4700 | 3.4700 | 33,300 |
Nov 1, 2023 | 3.5100 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 36,300 |
Oct 31, 2023 | 3.3100 | 3.4760 | 3.2000 | 3.3900 | 3.3900 | 29,000 |
Oct 30, 2023 | 3.2200 | 3.2200 | 3.0400 | 3.2000 | 3.2000 | 12,800 |
Oct 27, 2023 | 3.3000 | 3.3000 | 3.0500 | 3.1400 | 3.1400 | 38,700 |
Oct 26, 2023 | 3.3400 | 3.3700 | 3.2800 | 3.3500 | 3.3500 | 13,300 |
Oct 25, 2023 | 3.2000 | 3.3400 | 3.1780 | 3.2700 | 3.2700 | 15,800 |
Oct 24, 2023 | 3.2700 | 3.3500 | 3.1200 | 3.1900 | 3.1900 | 11,300 |
Oct 23, 2023 | 3.3500 | 3.4600 | 3.1510 | 3.2500 | 3.2500 | 45,200 |
Oct 20, 2023 | 3.1000 | 3.2500 | 3.0600 | 3.2500 | 3.2500 | 28,500 |
Oct 19, 2023 | 3.0300 | 3.0890 | 3.0000 | 3.0000 | 3.0000 | 30,300 |
Oct 18, 2023 | 3.1200 | 3.1330 | 2.9600 | 2.9800 | 2.9800 | 15,300 |
Oct 17, 2023 | 3.0000 | 3.1180 | 2.9400 | 2.9500 | 2.9500 | 32,500 |
Oct 16, 2023 | 2.9100 | 3.1600 | 2.9100 | 3.0400 | 3.0400 | 22,400 |
Oct 13, 2023 | 2.9100 | 3.0800 | 2.7300 | 2.9900 | 2.9900 | 81,300 |
Oct 12, 2023 | 2.7200 | 2.8510 | 2.6500 | 2.7690 | 2.7690 | 62,500 |
Oct 11, 2023 | 3.0000 | 3.2980 | 2.7100 | 2.7700 | 2.7700 | 82,000 |
Oct 10, 2023 | 2.8600 | 3.0000 | 2.8600 | 2.9200 | 2.9200 | 9,900 |
Oct 9, 2023 | 2.9600 | 2.9900 | 2.6900 | 2.8600 | 2.8600 | 24,400 |
Oct 6, 2023 | 2.6500 | 2.9930 | 2.5500 | 2.8900 | 2.8900 | 26,200 |
Oct 5, 2023 | 2.9400 | 3.0500 | 2.7400 | 2.8100 | 2.8100 | 42,800 |
Oct 4, 2023 | 2.9900 | 2.9900 | 2.7420 | 2.8150 | 2.8150 | 14,400 |
Oct 3, 2023 | 2.7100 | 2.7400 | 2.6210 | 2.7000 | 2.7000 | 12,300 |
Oct 2, 2023 | 2.8200 | 2.9050 | 2.6640 | 2.7500 | 2.7500 | 19,100 |
Sep 29, 2023 | 2.7600 | 2.8400 | 2.6850 | 2.7400 | 2.7400 | 22,100 |
Sep 28, 2023 | 2.7000 | 2.9000 | 2.6100 | 2.7000 | 2.7000 | 54,000 |
Sep 27, 2023 | 2.7600 | 2.8450 | 2.7000 | 2.7000 | 2.7000 | 6,500 |
Sep 26, 2023 | 2.9100 | 2.9100 | 2.7000 | 2.7600 | 2.7600 | 31,000 |
Sep 25, 2023 | 3.1300 | 3.1300 | 2.5700 | 2.8100 | 2.8100 | 15,900 |
Sep 22, 2023 | 2.9900 | 3.1000 | 2.6700 | 2.9500 | 2.9500 | 101,400 |
Sep 21, 2023 | 2.7100 | 3.0000 | 2.5700 | 2.9700 | 2.9700 | 83,500 |
Sep 20, 2023 | 2.5100 | 2.8170 | 2.5100 | 2.6700 | 2.6700 | 29,000 |
Sep 19, 2023 | 2.7100 | 2.8400 | 2.4800 | 2.4800 | 2.4800 | 45,500 |
Sep 18, 2023 | 2.6500 | 2.8670 | 2.3290 | 2.7800 | 2.7800 | 33,300 |
Sep 15, 2023 | 2.5900 | 2.6600 | 2.3850 | 2.6600 | 2.6600 | 60,700 |
Sep 14, 2023 | 2.6000 | 2.6900 | 2.4700 | 2.5000 | 2.5000 | 34,200 |
Sep 13, 2023 | 2.6000 | 2.6600 | 2.4500 | 2.6000 | 2.6000 | 40,400 |
Sep 12, 2023 | 2.8000 | 2.8000 | 2.5600 | 2.6600 | 2.6600 | 56,800 |
Sep 11, 2023 | 2.9500 | 3.0000 | 2.8400 | 2.8600 | 2.8600 | 62,200 |
Sep 8, 2023 | 2.6500 | 2.9500 | 2.5100 | 2.9500 | 2.9500 | 181,900 |
Sep 7, 2023 | 2.4100 | 2.6000 | 2.2800 | 2.6000 | 2.6000 | 127,500 |
Sep 6, 2023 | 2.2400 | 2.7000 | 1.9200 | 2.5100 | 2.5100 | 2,776,900 |
Sep 5, 2023 | 2.1500 | 2.1600 | 2.0610 | 2.1150 | 2.1150 | 5,800 |
Sep 1, 2023 | 2.0480 | 2.1600 | 2.0480 | 2.1100 | 2.1100 | 14,000 |
Aug 31, 2023 | 2.0500 | 2.2000 | 2.0500 | 2.1400 | 2.1400 | 7,200 |
Aug 30, 2023 | 2.0310 | 2.1000 | 2.0310 | 2.0800 | 2.0800 | 4,000 |
Aug 29, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 6,100 |
Aug 28, 2023 | 2.1500 | 2.1910 | 1.9500 | 2.0700 | 2.0700 | 30,600 |
Aug 25, 2023 | 2.0200 | 2.1350 | 2.0000 | 2.0600 | 2.0600 | 46,700 |
Aug 24, 2023 | 1.9700 | 2.0750 | 1.8820 | 2.0600 | 2.0600 | 25,100 |
Aug 23, 2023 | 1.8000 | 2.0700 | 1.8000 | 2.0300 | 2.0300 | 15,300 |
Aug 22, 2023 | 1.8800 | 1.9700 | 1.7800 | 1.8500 | 1.8500 | 105,500 |
Aug 21, 2023 | 2.0800 | 2.0800 | 1.8810 | 1.9700 | 1.9700 | 76,900 |
Aug 18, 2023 | 2.0600 | 2.1600 | 2.0100 | 2.0800 | 2.0800 | 68,300 |
Aug 17, 2023 | 2.1500 | 2.1880 | 2.0600 | 2.0600 | 2.0600 | 32,900 |
Aug 16, 2023 | 2.0800 | 2.1600 | 2.0000 | 2.1000 | 2.1000 | 60,200 |
Aug 15, 2023 | 2.1200 | 2.2050 | 2.1100 | 2.1100 | 2.1100 | 22,000 |
Aug 14, 2023 | 2.6030 | 2.6030 | 2.1280 | 2.1800 | 2.1800 | 40,500 |
Aug 11, 2023 | 2.2100 | 2.3300 | 2.1190 | 2.2400 | 2.2400 | 26,200 |
Aug 10, 2023 | 2.4100 | 2.4900 | 2.1900 | 2.2400 | 2.2400 | 48,300 |
Aug 9, 2023 | 2.4000 | 2.6600 | 2.2350 | 2.4400 | 2.4400 | 214,500 |
Aug 8, 2023 | 2.1600 | 2.5100 | 2.1200 | 2.4000 | 2.4000 | 193,600 |
Aug 7, 2023 | 2.1000 | 2.1800 | 2.0100 | 2.1400 | 2.1400 | 39,700 |
Aug 4, 2023 | 1.9700 | 2.1600 | 1.8800 | 2.1000 | 2.1000 | 63,600 |
Aug 3, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 96,500 |
Aug 2, 2023 | 1.9200 | 2.0100 | 1.8700 | 1.9800 | 1.9800 | 58,300 |
Aug 1, 2023 | 1.9300 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 61,100 |
Jul 31, 2023 | 1.8000 | 1.9900 | 1.7900 | 1.9300 | 1.9300 | 98,400 |
Jul 28, 2023 | 1.6200 | 1.8300 | 1.6000 | 1.8100 | 1.8100 | 82,500 |
Jul 27, 2023 | 1.7500 | 1.7750 | 1.6200 | 1.6600 | 1.6600 | 154,500 |
Jul 26, 2023 | 1.7500 | 1.8200 | 1.7000 | 1.7700 | 1.7700 | 26,200 |
Jul 25, 2023 | 1.7400 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 88,100 |
Jul 24, 2023 | 1.8600 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 76,500 |
Jul 21, 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 23,200 |
Jul 20, 2023 | 1.8500 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 68,700 |
Jul 19, 2023 | 1.8000 | 1.8480 | 1.7600 | 1.8200 | 1.8200 | 91,500 |
Jul 18, 2023 | 1.7600 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 29,800 |
Jul 17, 2023 | 1.7500 | 1.8800 | 1.7500 | 1.8100 | 1.8100 | 118,100 |
Jul 14, 2023 | 1.7000 | 1.8400 | 1.6500 | 1.7900 | 1.7900 | 244,100 |
Jul 13, 2023 | 2.0400 | 2.0790 | 1.6700 | 1.7700 | 1.7700 | 436,500 |
Jul 12, 2023 | 2.4900 | 2.5400 | 2.0000 | 2.0700 | 2.0700 | 447,900 |
Jul 11, 2023 | 2.8500 | 2.9900 | 1.6400 | 2.3600 | 2.3600 | 1,342,900 |
Jul 10, 2023 | 2.4600 | 3.1900 | 2.3000 | 2.8400 | 2.8400 | 516,700 |
Jul 7, 2023 | 2.3500 | 2.4200 | 2.0900 | 2.3400 | 2.3400 | 158,600 |
Jul 6, 2023 | 2.0400 | 2.5500 | 1.9000 | 2.3000 | 2.3000 | 255,900 |
Jul 5, 2023 | 1.9900 | 2.1900 | 1.8600 | 2.0500 | 2.0500 | 135,900 |
Jul 3, 2023 | 1.7400 | 2.0300 | 1.6500 | 2.0000 | 2.0000 | 494,800 |
Jun 30, 2023 | 1.9000 | 1.9500 | 1.5200 | 1.5900 | 1.5900 | 240,100 |
Jun 29, 2023 | 2.0500 | 2.0500 | 1.8900 | 1.9700 | 1.9700 | 35,700 |
Jun 28, 2023 | 1.9000 | 2.1000 | 1.8500 | 2.0500 | 2.0500 | 35,300 |
Jun 27, 2023 | 1.8100 | 2.0400 | 1.7910 | 1.9800 | 1.9800 | 32,100 |
Jun 26, 2023 | 1.7200 | 1.9200 | 1.6140 | 1.8600 | 1.8600 | 47,000 |
Jun 23, 2023 | 1.9000 | 1.9000 | 1.6600 | 1.8200 | 1.8200 | 56,300 |
Jun 22, 2023 | 2.0100 | 2.0700 | 1.8200 | 1.8900 | 1.8900 | 55,000 |
Jun 21, 2023 | 2.0100 | 2.3000 | 1.9600 | 2.0000 | 2.0000 | 87,100 |
Jun 20, 2023 | 2.2700 | 2.3600 | 1.9500 | 2.0800 | 2.0800 | 200,400 |
Jun 16, 2023 | 2.1100 | 2.3550 | 2.1100 | 2.2600 | 2.2600 | 113,400 |
Jun 15, 2023 | 2.0200 | 2.3800 | 2.0200 | 2.2100 | 2.2100 | 130,100 |
Jun 14, 2023 | 2.0400 | 2.4100 | 1.8100 | 2.0800 | 2.0800 | 208,800 |
Jun 13, 2023 | 1.8200 | 2.4200 | 1.7000 | 2.0400 | 2.0400 | 3,339,200 |
Jun 12, 2023 | 1.6800 | 1.8800 | 1.4900 | 1.6700 | 1.6700 | 14,700 |
Jun 9, 2023 | 1.7400 | 1.8600 | 1.7120 | 1.7500 | 1.7500 | 21,600 |
Jun 8, 2023 | 1.7600 | 1.9500 | 1.7040 | 1.7910 | 1.7910 | 60,600 |
Jun 7, 2023 | 1.6700 | 1.9600 | 1.6100 | 1.8100 | 1.8100 | 164,100 |
Jun 6, 2023 | 1.4500 | 1.8400 | 1.3410 | 1.5900 | 1.5900 | 67,300 |
Jun 5, 2023 | 1.2500 | 1.5400 | 1.2500 | 1.4400 | 1.4400 | 44,300 |
Jun 2, 2023 | 1.1700 | 1.2700 | 1.1400 | 1.2500 | 1.2500 | 12,900 |
Jun 1, 2023 | 1.1900 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 5,900 |
May 31, 2023 | 1.3200 | 1.3600 | 1.1100 | 1.1950 | 1.1950 | 21,800 |
May 30, 2023 | 1.1700 | 1.3300 | 1.1400 | 1.2400 | 1.2400 | 17,000 |
May 26, 2023 | 1.1900 | 1.3000 | 1.0600 | 1.0600 | 1.0600 | 16,000 |
May 25, 2023 | 1.2650 | 1.2900 | 1.0700 | 1.1100 | 1.1100 | 45,400 |
May 24, 2023 | 1.3000 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 16,400 |
May 23, 2023 | 1.3800 | 1.3800 | 1.1300 | 1.2400 | 1.2400 | 47,900 |
May 22, 2023 | 1.4000 | 1.5800 | 1.4000 | 1.4200 | 1.4200 | 39,700 |
May 19, 2023 | 1.0300 | 1.9000 | 1.0300 | 1.3800 | 1.3800 | 504,600 |
May 18, 2023 | 1.2300 | 1.2500 | 1.0200 | 1.0350 | 1.0350 | 64,400 |
May 17, 2023 | 1.4400 | 1.4400 | 1.2100 | 1.2400 | 1.2400 | 27,000 |
May 16, 2023 | 1.4850 | 1.6100 | 1.2400 | 1.5000 | 1.5000 | 82,700 |
May 15, 2023 | 1.5600 | 1.5600 | 1.4200 | 1.4500 | 1.4500 | 19,800 |
May 12, 2023 | 1.6000 | 1.6500 | 1.4400 | 1.6000 | 1.6000 | 10,400 |
May 11, 2023 | 1.6810 | 1.6910 | 1.5800 | 1.6400 | 1.6400 | 8,600 |
May 10, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 1,900 |
May 9, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 5,000 |
May 8, 2023 | 1.5400 | 1.6500 | 1.5400 | 1.6500 | 1.6500 | 5,800 |
May 5, 2023 | 1.6700 | 1.6700 | 1.5100 | 1.5500 | 1.5500 | 14,400 |
May 4, 2023 | 1.5400 | 1.5590 | 1.4650 | 1.5500 | 1.5500 | 8,100 |
May 3, 2023 | 1.5400 | 1.6100 | 1.4200 | 1.4400 | 1.4400 | 25,300 |
May 2, 2023 | 1.7250 | 1.7250 | 1.5500 | 1.5500 | 1.5500 | 11,000 |
May 1, 2023 | 1.8300 | 1.8300 | 1.5700 | 1.5700 | 1.5700 | 18,300 |
Apr 28, 2023 | 1.7200 | 1.7530 | 1.7100 | 1.7300 | 1.7300 | 2,500 |
Apr 27, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 700 |
Apr 26, 2023 | 1.7000 | 1.8700 | 1.6700 | 1.8700 | 1.8700 | 8,500 |
Apr 25, 2023 | 1.6480 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 2,600 |
Related Tickers
SBFMW Sunshine Biopharma, Inc.
0.0500
-3.85%
IRWD Ironwood Pharmaceuticals, Inc.
8.10
-2.53%
ALIM Alimera Sciences, Inc.
3.6300
+1.11%
ETON Eton Pharmaceuticals, Inc.
3.2100
-2.13%
AQST Aquestive Therapeutics, Inc.
3.9000
-8.88%
OPTN OptiNose, Inc.
0.9253
-4.38%
HROW Harrow, Inc.
10.27
-0.48%
AGRX Agile Therapeutics, Inc.
0.4003
+8.19%
ASRT Assertio Holdings, Inc.
0.8656
-4.83%
ALKS Alkermes plc
24.65
+1.61%