DermTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.00	0.00	0.00	0.00	0.00	-	28,397
Oct 23, 2024	0.00	0.00	0.00	0.00	0.00	-	11,280
Oct 22, 2024	0.00	0.00	0.00	0.00	0.00	-50.00%	7,118
Oct 21, 2024	0.00	0.00	0.00	0.00	0.00	-97.37%	23,699
Oct 18, 2024	0.00	0.01	0.00	0.01	0.01	3.00%	16,900
Oct 17, 2024	0.01	0.01	0.00	0.00	0.00	-99.00%	51,900
Oct 16, 2024	0.01	0.04	0.00	0.02	0.02	33.33%	75,735
Oct 15, 2024	0.01	0.02	0.01	0.02	0.02	50.00%	138,502
Oct 14, 2024	0.01	0.02	0.01	0.01	0.01	-34.21%	455,400
Oct 11, 2024	0.02	0.02	0.01	0.02	0.02	1.33%	52,715
Oct 10, 2024	0.01	0.02	0.01	0.02	0.02	-14.29%	121,915
Oct 9, 2024	0.01	0.02	0.01	0.02	0.02	34.62%	120,100
Oct 8, 2024	0.02	0.02	0.01	0.01	0.01	-23.53%	36,700
Oct 7, 2024	0.01	0.02	0.01	0.02	0.02	70.00%	48,400
Oct 4, 2024	0.01	0.02	0.01	0.01	0.01	-9.09%	58,400
Oct 3, 2024	0.01	0.02	0.01	0.01	0.01	-47.87%	189,119
Oct 2, 2024	0.02	0.02	0.01	0.02	0.02	5.50%	178,539
Oct 1, 2024	0.02	0.02	0.01	0.02	0.02	8.11%	121,100
Sep 30, 2024	0.02	0.02	0.02	0.02	0.02	-16.29%	93,600
Sep 27, 2024	0.02	0.02	0.02	0.02	0.02	0.45%	64,015
Sep 26, 2024	0.02	0.02	0.02	0.02	0.02	-2.22%	83,135
Sep 25, 2024	0.02	0.02	0.02	0.02	0.02	-4.26%	37,100
Sep 24, 2024	0.03	0.03	0.02	0.02	0.02	-12.96%	122,800
Sep 23, 2024	0.03	0.03	0.03	0.03	0.03	-	146,935
Sep 20, 2024	0.03	0.03	0.03	0.03	0.03	-6.90%	25,000
Sep 19, 2024	0.03	0.03	0.03	0.03	0.03	-3.33%	86,135
Sep 18, 2024	0.03	0.03	0.02	0.03	0.03	-16.67%	113,201
Sep 17, 2024	0.03	0.04	0.03	0.04	0.04	9.76%	52,800
Sep 16, 2024	0.03	0.04	0.03	0.03	0.03	13.10%	33,400
Sep 13, 2024	0.03	0.04	0.03	0.03	0.03	-7.05%	194,800
Sep 12, 2024	0.03	0.04	0.03	0.03	0.03	-8.24%	34,404
Sep 11, 2024	0.03	0.04	0.03	0.03	0.03	-6.85%	44,500
Sep 10, 2024	0.02	0.04	0.02	0.04	0.04	57.33%	101,816
Sep 9, 2024	0.03	0.03	0.02	0.02	0.02	-15.64%	24,300
Sep 6, 2024	0.03	0.04	0.03	0.03	0.03	8.70%	52,349
Sep 5, 2024	0.03	0.03	0.03	0.03	0.03	-26.45%	176,637
Sep 4, 2024	0.02	0.03	0.02	0.03	0.03	17.81%	229,300
Sep 3, 2024	0.02	0.03	0.02	0.03	0.03	36.45%	218,902
Aug 30, 2024	0.04	0.04	0.02	0.02	0.02	-41.37%	115,300
Aug 29, 2024	0.02	0.04	0.02	0.04	0.04	-12.05%	42,200
Aug 28, 2024	0.02	0.04	0.02	0.04	0.04	94.84%	185,405
Aug 27, 2024	0.02	0.03	0.02	0.02	0.02	-14.80%	104,204
Aug 26, 2024	0.03	0.03	0.02	0.03	0.03	-3.85%	197,400
Aug 23, 2024	0.02	0.03	0.02	0.03	0.03	30.00%	162,837
Aug 22, 2024	0.03	0.03	0.02	0.02	0.02	-5.21%	110,603
Aug 21, 2024	0.02	0.02	0.02	0.02	0.02	17.22%	75,637
Aug 20, 2024	0.01	0.03	0.01	0.02	0.02	-	585,500
Aug 19, 2024	0.01	0.02	0.01	0.02	0.02	25.87%	346,113
Aug 16, 2024	0.01	0.02	0.01	0.01	0.01	104.29%	894,930
Aug 15, 2024	0.04	0.06	0.01	0.01	0.01	-86.00%	1,906,700
Aug 14, 2024	0.03	0.06	0.03	0.05	0.05	8.46%	208,516
Aug 13, 2024	0.04	0.05	0.03	0.05	0.05	12.44%	257,400
Aug 12, 2024	0.03	0.06	0.03	0.04	0.04	2.50%	427,614
Aug 9, 2024	0.03	0.04	0.03	0.04	0.04	17.65%	161,412
Aug 8, 2024	0.03	0.05	0.03	0.03	0.03	4.62%	173,120
Aug 7, 2024	0.04	0.06	0.03	0.03	0.03	-9.72%	293,800
Aug 6, 2024	0.05	0.06	0.04	0.04	0.04	-20.35%	143,718
Aug 5, 2024	0.06	0.06	0.05	0.05	0.05	-18.56%	139,100
Aug 2, 2024	0.06	0.06	0.05	0.06	0.06	-13.95%	130,720
Aug 1, 2024	0.06	0.06	0.05	0.06	0.06	15.18%	33,600
Jul 31, 2024	0.06	0.07	0.06	0.06	0.06	-6.67%	50,900
Jul 30, 2024	0.06	0.07	0.06	0.06	0.06	-6.25%	62,518
Jul 29, 2024	0.06	0.07	0.06	0.06	0.06	-3.03%	97,539
Jul 26, 2024	0.06	0.07	0.06	0.07	0.07	-5.71%	55,800
Jul 25, 2024	0.07	0.08	0.06	0.07	0.07	-1.41%	298,200
Jul 24, 2024	0.06	0.08	0.06	0.07	0.07	1.43%	92,813
Jul 23, 2024	0.08	0.08	0.06	0.07	0.07	1.45%	124,244
Jul 22, 2024	0.07	0.08	0.06	0.07	0.07	-1.43%	46,296
Jul 19, 2024	0.07	0.08	0.07	0.07	0.07	6.06%	34,661
Jul 18, 2024	0.06	0.11	0.06	0.07	0.07	6.28%	505,537
Jul 17, 2024	0.05	0.07	0.05	0.06	0.06	2.99%	66,752
Jul 16, 2024	0.06	0.08	0.05	0.06	0.06	0.50%	115,770
Jul 15, 2024	0.05	0.07	0.05	0.06	0.06	13.42%	286,988
Jul 12, 2024	0.07	0.08	0.04	0.05	0.05	-29.93%	242,135
Jul 11, 2024	0.06	0.08	0.06	0.08	0.08	10.06%	281,822
Jul 10, 2024	0.06	0.07	0.06	0.07	0.07	10.65%	431,218
Jul 9, 2024	0.06	0.08	0.06	0.06	0.06	-3.13%	450,676
Jul 8, 2024	0.07	0.08	0.05	0.06	0.06	16.36%	270,462
Jul 5, 2024	0.05	0.07	0.04	0.06	0.06	-13.39%	1,489,537
Jul 3, 2024	0.08	0.09	0.06	0.06	0.06	-29.44%	553,518
Jul 2, 2024	0.09	0.11	0.06	0.09	0.09	-12.20%	1,025,531
Jul 1, 2024	0.10	0.11	0.09	0.10	0.10	-4.65%	517,183
Jun 28, 2024	0.09	0.12	0.09	0.11	0.11	-8.51%	1,242,462
Jun 27, 2024	0.06	0.13	0.06	0.12	0.12	25.00%	2,507,903
Jun 26, 2024	0.10	0.10	0.09	0.09	0.09	-11.32%	3,662,379
Jun 25, 2024	0.09	0.12	0.09	0.11	0.11	-6.69%	3,603,395
Jun 24, 2024	0.09	0.11	0.09	0.11	0.11	-0.53%	11,056,449
Jun 21, 2024	0.15	0.15	0.11	0.11	0.11	-3.14%	42,214,208
Jun 20, 2024	0.11	0.13	0.11	0.12	0.12	-18.97%	5,380,914
Jun 18, 2024	0.12	0.18	0.11	0.15	0.15	-56.24%	10,736,773
Jun 17, 2024	0.31	0.35	0.31	0.33	0.33	4.23%	282,455
Jun 14, 2024	0.31	0.33	0.31	0.32	0.32	0.63%	190,800
Jun 13, 2024	0.32	0.34	0.31	0.32	0.32	-2.16%	126,800
Jun 12, 2024	0.33	0.34	0.31	0.32	0.32	1.25%	261,400
Jun 11, 2024	0.33	0.33	0.31	0.32	0.32	-2.14%	118,600
Jun 10, 2024	0.33	0.33	0.32	0.33	0.33	-3.54%	117,700
Jun 7, 2024	0.35	0.35	0.33	0.34	0.34	-2.02%	209,700
Jun 6, 2024	0.32	0.35	0.31	0.35	0.35	10.54%	454,100
Jun 5, 2024	0.33	0.33	0.30	0.31	0.31	1.29%	205,400
Jun 4, 2024	0.32	0.33	0.30	0.31	0.31	1.98%	242,300