Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
5.87
-0.24 (-3.93%)
Mar 31, 2025, 3:40 PM EDT - Market open
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.86 | 6.11 | 5.90 | 5.94 | - | -2.86% | 33,824 |
| 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 |
| Feb 12, 2025 | 5.01 | 5.37 | 4.94 | 5.22 | 5.22 | 2.55% | 52,014 |
| Feb 11, 2025 | 5.24 | 5.28 | 5.02 | 5.09 | 5.09 | -2.86% | 28,321 |
| Feb 10, 2025 | 4.90 | 5.35 | 4.74 | 5.24 | 5.24 | 5.01% | 93,698 |
| Feb 7, 2025 | 5.01 | 5.15 | 4.67 | 4.99 | 4.99 | -0.20% | 68,992 |
| Feb 6, 2025 | 5.47 | 5.55 | 4.90 | 5.00 | 5.00 | -5.30% | 105,618 |
| Feb 5, 2025 | 5.36 | 5.40 | 5.15 | 5.28 | 5.28 | -1.31% | 43,063 |
| Feb 4, 2025 | 4.92 | 5.47 | 4.90 | 5.35 | 5.35 | 10.54% | 110,999 |
| Feb 3, 2025 | 4.55 | 5.03 | 4.33 | 4.84 | 4.84 | 6.37% | 118,218 |
| Jan 31, 2025 | 3.99 | 4.55 | 3.99 | 4.55 | 4.55 | 14.32% | 76,803 |
| Jan 30, 2025 | 3.90 | 4.17 | 3.86 | 3.98 | 3.98 | 1.02% | 23,639 |
| Jan 29, 2025 | 4.12 | 4.14 | 3.92 | 3.94 | 3.94 | -2.96% | 21,642 |
| Jan 28, 2025 | 4.00 | 4.06 | 3.90 | 4.06 | 4.06 | 2.01% | 13,551 |
| Jan 27, 2025 | 4.11 | 4.32 | 3.98 | 3.98 | 3.98 | -4.33% | 44,532 |
| Jan 24, 2025 | 3.90 | 4.20 | 3.85 | 4.16 | 4.16 | 8.05% | 61,234 |
| Jan 23, 2025 | 3.63 | 3.87 | 3.63 | 3.85 | 3.85 | 4.62% | 39,455 |
| Jan 22, 2025 | 3.74 | 3.82 | 3.54 | 3.68 | 3.68 | -1.60% | 52,008 |
| Jan 21, 2025 | 3.57 | 3.81 | 3.57 | 3.74 | 3.74 | 2.19% | 61,521 |
| Jan 17, 2025 | 3.83 | 3.99 | 3.65 | 3.66 | 3.66 | -3.43% | 51,892 |