Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
7.45
-0.11 (-1.46%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.55 | 7.73 | 7.28 | 7.47 | 7.47 | -1.19% | 84,137 |
| Apr 24, 2025 | 7.51 | 7.63 | 7.17 | 7.56 | 7.56 | 1.07% | 113,373 |
| Apr 23, 2025 | 7.44 | 7.84 | 7.34 | 7.48 | 7.48 | 1.22% | 160,237 |
| Apr 22, 2025 | 6.41 | 7.39 | 6.31 | 7.39 | 7.39 | 16.75% | 193,254 |
| Apr 21, 2025 | 6.21 | 6.45 | 6.06 | 6.33 | 6.33 | 1.28% | 39,519 |
| Apr 17, 2025 | 6.14 | 6.30 | 6.05 | 6.25 | 6.25 | 0.64% | 53,673 |
| Apr 16, 2025 | 6.29 | 6.29 | 5.98 | 6.21 | 6.21 | 0.49% | 42,108 |
| Apr 15, 2025 | 6.25 | 6.40 | 6.13 | 6.18 | 6.18 | -0.48% | 76,047 |
| Apr 14, 2025 | 6.00 | 6.30 | 5.72 | 6.21 | 6.21 | 2.99% | 47,880 |
| Apr 11, 2025 | 6.19 | 6.35 | 5.96 | 6.03 | 6.03 | -0.50% | 82,897 |
| Apr 10, 2025 | 6.97 | 6.97 | 6.04 | 6.06 | 6.06 | -7.34% | 131,219 |
| Apr 9, 2025 | 5.98 | 6.68 | 5.75 | 6.54 | 6.54 | 7.21% | 89,886 |
| Apr 8, 2025 | 6.96 | 6.96 | 6.06 | 6.10 | 6.10 | -12.36% | 116,477 |
| Apr 7, 2025 | 7.05 | 7.06 | 6.23 | 6.96 | 6.96 | -3.20% | 252,334 |
| Apr 4, 2025 | 6.45 | 7.29 | 6.14 | 7.19 | 7.19 | 9.10% | 355,012 |
| Apr 3, 2025 | 6.27 | 6.65 | 6.00 | 6.59 | 6.59 | 5.61% | 80,719 |
| Apr 2, 2025 | 5.84 | 6.27 | 5.64 | 6.24 | 6.24 | 4.52% | 83,634 |
| Apr 1, 2025 | 5.93 | 6.10 | 5.69 | 5.97 | 5.97 | 1.19% | 39,292 |
| Mar 31, 2025 | 5.99 | 6.11 | 5.72 | 5.90 | 5.90 | -3.44% | 61,748 |
| Mar 28, 2025 | 5.71 | 6.11 | 5.71 | 6.11 | 6.11 | 3.21% | 53,879 |
| Mar 27, 2025 | 6.20 | 6.20 | 5.51 | 5.92 | 5.92 | -3.58% | 47,340 |
| Mar 26, 2025 | 6.64 | 6.69 | 5.96 | 6.14 | 6.14 | -5.25% | 106,108 |
| Mar 25, 2025 | 6.70 | 6.84 | 6.27 | 6.48 | 6.48 | -0.92% | 71,109 |
| Mar 24, 2025 | 5.80 | 6.60 | 5.73 | 6.54 | 6.54 | 13.94% | 229,731 |
| Mar 21, 2025 | 5.55 | 5.75 | 5.48 | 5.74 | 5.74 | 3.05% | 50,615 |
| Mar 20, 2025 | 5.77 | 5.84 | 5.40 | 5.57 | 5.57 | -3.13% | 57,362 |
| Mar 19, 2025 | 5.33 | 5.76 | 5.30 | 5.75 | 5.75 | 7.88% | 59,772 |
| Mar 18, 2025 | 5.30 | 5.44 | 5.23 | 5.33 | 5.33 | 0.38% | 13,141 |
| Mar 17, 2025 | 5.33 | 5.40 | 5.06 | 5.31 | 5.31 | 1.14% | 53,174 |
| Mar 14, 2025 | 5.26 | 5.40 | 5.12 | 5.25 | 5.25 | -1.69% | 17,087 |
| Mar 13, 2025 | 5.45 | 5.45 | 5.22 | 5.34 | 5.34 | 0.56% | 18,937 |
| Mar 12, 2025 | 5.25 | 5.41 | 5.11 | 5.31 | 5.31 | 3.11% | 16,946 |
| Mar 11, 2025 | 5.00 | 5.15 | 4.99 | 5.15 | 5.15 | 3.00% | 78,538 |
| Mar 10, 2025 | 5.02 | 5.10 | 4.97 | 5.00 | 5.00 | -2.72% | 48,467 |
| Mar 7, 2025 | 4.97 | 5.17 | 4.97 | 5.14 | 5.14 | 1.58% | 79,712 |
| Mar 6, 2025 | 5.12 | 5.33 | 4.98 | 5.06 | 5.06 | -3.25% | 71,185 |
| Mar 5, 2025 | 5.10 | 5.31 | 5.02 | 5.23 | 5.23 | 3.05% | 53,496 |
| Mar 4, 2025 | 5.00 | 5.22 | 5.00 | 5.08 | 5.08 | 0.50% | 63,516 |
| Mar 3, 2025 | 5.66 | 5.74 | 5.00 | 5.05 | 5.05 | -10.30% | 127,500 |
| Feb 28, 2025 | 5.50 | 5.71 | 5.33 | 5.63 | 5.63 | 0.90% | 48,388 |
| Feb 27, 2025 | 5.60 | 5.86 | 5.47 | 5.58 | 5.58 | -0.36% | 55,236 |
| Feb 26, 2025 | 5.34 | 5.69 | 5.28 | 5.60 | 5.60 | 6.06% | 59,963 |
| Feb 25, 2025 | 5.40 | 5.46 | 5.18 | 5.28 | 5.28 | -1.49% | 40,479 |
| Feb 24, 2025 | 5.23 | 5.48 | 5.08 | 5.36 | 5.36 | 3.28% | 30,198 |
| Feb 21, 2025 | 5.16 | 5.22 | 5.04 | 5.19 | 5.19 | 0.97% | 20,848 |
| Feb 20, 2025 | 4.96 | 5.14 | 4.85 | 5.14 | 5.14 | 3.21% | 79,037 |
| Feb 19, 2025 | 5.12 | 5.37 | 4.95 | 4.98 | 4.98 | -3.11% | 45,180 |
| Feb 18, 2025 | 5.23 | 5.30 | 5.03 | 5.14 | 5.14 | -1.91% | 39,963 |
| Feb 14, 2025 | 5.27 | 5.40 | 5.14 | 5.24 | 5.24 | 0.96% | 26,129 |
| Feb 13, 2025 | 5.21 | 5.34 | 5.05 | 5.19 | 5.19 | -0.57% | 25,785 |