Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
6.31
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 6.58 | 6.87 | 6.29 | 6.31 | 6.31 | -6.38% | 89,407 |
| Jun 16, 2025 | 6.77 | 6.92 | 6.65 | 6.74 | 6.74 | -0.59% | 52,243 |
| Jun 13, 2025 | 6.96 | 7.13 | 6.76 | 6.78 | 6.78 | -2.73% | 71,022 |
| Jun 12, 2025 | 6.89 | 7.09 | 6.88 | 6.97 | 6.97 | 0.87% | 48,820 |
| Jun 11, 2025 | 7.29 | 7.37 | 6.89 | 6.91 | 6.91 | -5.34% | 70,542 |
| Jun 10, 2025 | 7.16 | 7.36 | 7.00 | 7.30 | 7.30 | 1.96% | 100,482 |
| Jun 9, 2025 | 7.32 | 7.48 | 7.04 | 7.16 | 7.16 | -3.11% | 113,507 |
| Jun 6, 2025 | 7.55 | 7.75 | 7.32 | 7.39 | 7.39 | -1.99% | 55,571 |
| Jun 5, 2025 | 7.47 | 7.65 | 7.28 | 7.54 | 7.54 | 1.21% | 72,231 |
| Jun 4, 2025 | 7.28 | 7.58 | 7.16 | 7.45 | 7.45 | 3.47% | 170,617 |
| Jun 3, 2025 | 7.79 | 7.79 | 7.01 | 7.20 | 7.20 | -7.81% | 215,903 |
| Jun 2, 2025 | 8.17 | 8.25 | 7.63 | 7.81 | 7.81 | -3.10% | 177,580 |
| May 30, 2025 | 7.95 | 8.17 | 7.82 | 8.06 | 8.06 | -0.12% | 57,104 |
| May 29, 2025 | 7.97 | 8.11 | 7.65 | 8.07 | 8.07 | 2.54% | 54,240 |
| May 28, 2025 | 7.80 | 8.00 | 7.61 | 7.87 | 7.87 | 1.29% | 119,125 |
| May 27, 2025 | 7.08 | 7.88 | 7.08 | 7.77 | 7.77 | 11.00% | 171,457 |
| May 23, 2025 | 6.76 | 7.08 | 6.72 | 7.00 | 7.00 | 2.64% | 64,670 |
| May 22, 2025 | 6.71 | 6.95 | 6.67 | 6.82 | 6.82 | 0.59% | 95,662 |
| May 21, 2025 | 6.79 | 6.95 | 6.55 | 6.78 | 6.78 | -1.45% | 94,762 |
| May 20, 2025 | 6.67 | 7.00 | 6.61 | 6.88 | 6.88 | 1.93% | 72,047 |
| May 19, 2025 | 6.80 | 6.99 | 6.61 | 6.75 | 6.75 | -2.67% | 121,160 |
| May 16, 2025 | 7.18 | 8.00 | 6.91 | 6.94 | 6.94 | -2.32% | 132,690 |
| May 15, 2025 | 6.24 | 8.24 | 6.22 | 7.10 | 7.10 | 18.93% | 384,940 |
| May 14, 2025 | 6.30 | 6.68 | 5.87 | 5.97 | 5.97 | -5.54% | 109,000 |
| May 13, 2025 | 6.77 | 6.86 | 6.11 | 6.32 | 6.32 | -7.47% | 79,472 |
| May 12, 2025 | 7.06 | 7.10 | 6.69 | 6.83 | 6.83 | -0.73% | 42,966 |
| May 9, 2025 | 6.92 | 7.04 | 6.81 | 6.88 | 6.88 | - | 96,391 |
| May 8, 2025 | 6.93 | 7.15 | 6.80 | 6.88 | 6.88 | -1.01% | 41,885 |
| May 7, 2025 | 6.57 | 7.07 | 6.57 | 6.95 | 6.95 | 6.92% | 54,814 |
| May 6, 2025 | 6.75 | 6.87 | 6.47 | 6.50 | 6.50 | -5.39% | 132,387 |
| May 5, 2025 | 6.99 | 7.16 | 6.77 | 6.87 | 6.87 | -2.28% | 48,354 |
| May 2, 2025 | 6.86 | 7.28 | 6.73 | 7.03 | 7.03 | 2.18% | 93,769 |
| May 1, 2025 | 7.43 | 7.48 | 6.88 | 6.88 | 6.88 | -7.28% | 44,762 |
| Apr 30, 2025 | 7.39 | 7.60 | 7.26 | 7.42 | 7.42 | -1.59% | 67,581 |
| Apr 29, 2025 | 7.42 | 7.64 | 7.37 | 7.54 | 7.54 | -0.53% | 61,173 |
| Apr 28, 2025 | 7.41 | 7.72 | 7.02 | 7.58 | 7.58 | 1.47% | 68,644 |
| 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 |