Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
5.19
+0.05 (0.97%)
Feb 21, 2025, 4:00 PM EST - Market closed
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.81 | 3.91 | 3.76 | 3.79 | 3.79 | -1.30% | 56,653 |
| Jan 15, 2025 | 3.68 | 4.00 | 3.66 | 3.84 | 3.84 | 2.95% | 34,337 |
| Jan 14, 2025 | 3.73 | 3.84 | 3.54 | 3.73 | 3.73 | -1.32% | 69,976 |
| Jan 13, 2025 | 3.80 | 3.95 | 3.66 | 3.78 | 3.78 | -1.31% | 31,556 |
| Jan 10, 2025 | 3.93 | 4.20 | 3.78 | 3.83 | 3.83 | -4.25% | 107,863 |
| Jan 8, 2025 | 4.14 | 4.39 | 3.91 | 4.00 | 4.00 | -2.68% | 96,262 |
| Jan 7, 2025 | 4.39 | 4.44 | 3.99 | 4.11 | 4.11 | -5.30% | 40,497 |
| Jan 6, 2025 | 4.26 | 4.48 | 4.13 | 4.34 | 4.34 | 1.88% | 40,502 |
| Jan 3, 2025 | 4.07 | 4.32 | 3.78 | 4.26 | 4.26 | 6.50% | 62,369 |
| Jan 2, 2025 | 3.96 | 4.10 | 3.85 | 4.00 | 4.00 | 2.30% | 59,519 |
| Dec 31, 2024 | 3.92 | 4.10 | 3.83 | 3.91 | 3.91 | -1.51% | 75,527 |
| Dec 30, 2024 | 4.20 | 4.25 | 3.78 | 3.97 | 3.97 | -4.80% | 119,523 |
| Dec 27, 2024 | 4.32 | 4.41 | 4.03 | 4.17 | 4.17 | -4.58% | 102,691 |
| Dec 26, 2024 | 4.42 | 4.50 | 4.32 | 4.37 | 4.37 | -2.67% | 56,665 |
| Dec 24, 2024 | 4.51 | 4.58 | 4.40 | 4.49 | 4.49 | -1.32% | 17,893 |
| Dec 23, 2024 | 4.65 | 4.72 | 4.51 | 4.55 | 4.55 | -2.78% | 25,717 |
| Dec 20, 2024 | 4.61 | 4.75 | 4.54 | 4.68 | 4.68 | 0.65% | 101,366 |
| Dec 19, 2024 | 4.75 | 4.83 | 4.55 | 4.65 | 4.65 | -1.27% | 44,774 |
| Dec 18, 2024 | 4.85 | 4.99 | 4.71 | 4.71 | 4.71 | -2.48% | 69,258 |
| Dec 17, 2024 | 4.91 | 5.05 | 4.75 | 4.83 | 4.83 | -1.63% | 57,191 |
| Dec 16, 2024 | 5.10 | 5.19 | 4.91 | 4.91 | 4.91 | -3.54% | 38,454 |
| Dec 13, 2024 | 5.05 | 5.17 | 4.88 | 5.09 | 5.09 | 0.59% | 109,544 |
| Dec 12, 2024 | 5.16 | 5.19 | 5.01 | 5.06 | 5.06 | -2.32% | 54,860 |
| Dec 11, 2024 | 5.38 | 5.38 | 5.12 | 5.18 | 5.18 | -4.78% | 87,988 |
| Dec 10, 2024 | 5.23 | 5.48 | 5.12 | 5.44 | 5.44 | 5.43% | 128,952 |
| Dec 9, 2024 | 5.10 | 5.39 | 5.08 | 5.16 | 5.16 | -3.55% | 239,242 |
| Dec 6, 2024 | 5.06 | 5.45 | 5.06 | 5.35 | 5.35 | -2.37% | 351,984 |
| Dec 5, 2024 | 5.55 | 5.57 | 5.31 | 5.48 | 5.48 | -1.97% | 55,345 |
| Dec 4, 2024 | 5.54 | 5.65 | 5.35 | 5.59 | 5.59 | -0.36% | 129,160 |
| Dec 3, 2024 | 5.74 | 5.82 | 5.41 | 5.61 | 5.61 | -3.94% | 130,636 |
| Dec 2, 2024 | 5.74 | 5.87 | 5.68 | 5.84 | 5.84 | 1.04% | 94,276 |
| Nov 29, 2024 | 5.45 | 5.82 | 5.45 | 5.78 | 5.78 | 4.14% | 67,368 |
| Nov 27, 2024 | 5.55 | 5.69 | 5.30 | 5.55 | 5.55 | - | 107,502 |
| Nov 26, 2024 | 5.75 | 5.80 | 5.51 | 5.55 | 5.55 | -3.31% | 40,843 |
| Nov 25, 2024 | 5.37 | 5.88 | 5.37 | 5.74 | 5.74 | 6.89% | 154,364 |
| Nov 22, 2024 | 5.17 | 5.65 | 5.11 | 5.37 | 5.37 | 3.27% | 119,586 |
| Nov 21, 2024 | 5.26 | 5.38 | 5.05 | 5.20 | 5.20 | -0.57% | 71,980 |
| Nov 20, 2024 | 5.39 | 5.57 | 5.09 | 5.23 | 5.23 | -2.24% | 40,841 |
| Nov 19, 2024 | 5.02 | 5.60 | 5.00 | 5.35 | 5.35 | 5.94% | 133,658 |
| Nov 18, 2024 | 5.19 | 5.30 | 5.05 | 5.05 | 5.05 | -2.13% | 76,829 |
| Nov 15, 2024 | 5.11 | 5.25 | 5.04 | 5.16 | 5.16 | 1.57% | 65,249 |
| Nov 14, 2024 | 5.06 | 5.24 | 5.00 | 5.08 | 5.08 | -0.78% | 45,523 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.08 | 5.12 | 5.12 | -6.06% | 82,305 |
| Nov 12, 2024 | 5.52 | 5.71 | 5.28 | 5.45 | 5.45 | -2.33% | 78,290 |
| Nov 11, 2024 | 5.50 | 5.82 | 5.43 | 5.58 | 5.58 | -1.24% | 149,591 |
| Nov 8, 2024 | 5.70 | 5.76 | 5.46 | 5.65 | 5.65 | -1.05% | 67,151 |
| Nov 7, 2024 | 5.47 | 5.86 | 5.26 | 5.71 | 5.71 | 4.96% | 134,041 |
| Nov 6, 2024 | 5.28 | 5.57 | 5.23 | 5.44 | 5.44 | 3.03% | 111,463 |
| Nov 5, 2024 | 5.38 | 5.52 | 5.15 | 5.28 | 5.28 | -0.75% | 216,994 |
| Nov 4, 2024 | 6.00 | 6.34 | 5.00 | 5.32 | 5.32 | -13.78% | 894,718 |
| Nov 1, 2024 | 5.80 | 6.32 | 5.75 | 6.17 | 6.17 | 7.30% | 366,424 |
| Oct 31, 2024 | 5.74 | 5.78 | 5.57 | 5.75 | 5.75 | 0.44% | 57,118 |
| Oct 30, 2024 | 5.75 | 5.89 | 5.68 | 5.73 | 5.73 | -0.26% | 61,567 |
| Oct 29, 2024 | 6.07 | 6.10 | 5.65 | 5.74 | 5.74 | -4.33% | 80,044 |
| Oct 28, 2024 | 5.84 | 6.00 | 5.67 | 6.00 | 6.00 | 4.17% | 135,204 |
| Oct 25, 2024 | 5.42 | 5.84 | 5.42 | 5.76 | 5.76 | 6.27% | 78,041 |
| Oct 24, 2024 | 5.98 | 6.07 | 5.00 | 5.42 | 5.42 | -8.91% | 306,851 |
| Oct 23, 2024 | 6.16 | 6.16 | 5.85 | 5.95 | 5.95 | -3.25% | 32,737 |
| Oct 22, 2024 | 6.37 | 6.49 | 6.00 | 6.15 | 6.15 | -2.69% | 86,893 |
| Oct 21, 2024 | 6.18 | 6.69 | 6.02 | 6.32 | 6.32 | 3.27% | 113,404 |
| Oct 18, 2024 | 6.02 | 6.14 | 5.82 | 6.12 | 6.12 | 2.51% | 96,854 |
| Oct 17, 2024 | 6.30 | 6.32 | 5.85 | 5.97 | 5.97 | -4.94% | 57,493 |
| Oct 16, 2024 | 5.83 | 6.28 | 5.80 | 6.28 | 6.28 | 9.03% | 62,123 |
| Oct 15, 2024 | 5.90 | 6.03 | 5.56 | 5.76 | 5.76 | -1.37% | 112,462 |
| Oct 14, 2024 | 5.80 | 6.13 | 5.78 | 5.84 | 5.84 | 0.17% | 57,966 |
| Oct 11, 2024 | 6.09 | 6.17 | 5.82 | 5.83 | 5.83 | -2.83% | 82,310 |
| Oct 10, 2024 | 5.90 | 6.00 | 5.75 | 6.00 | 6.00 | 0.84% | 42,018 |
| Oct 9, 2024 | 6.41 | 6.41 | 5.90 | 5.95 | 5.95 | -2.46% | 40,829 |
| Oct 8, 2024 | 6.28 | 6.62 | 6.01 | 6.10 | 6.10 | -3.02% | 50,807 |
| Oct 7, 2024 | 6.57 | 6.68 | 6.01 | 6.29 | 6.29 | -3.68% | 61,368 |
| Oct 4, 2024 | 6.50 | 6.89 | 6.17 | 6.53 | 6.53 | 3.82% | 112,779 |
| Oct 3, 2024 | 6.20 | 6.71 | 6.11 | 6.29 | 6.29 | 0.32% | 64,394 |
| Oct 2, 2024 | 5.81 | 6.43 | 5.68 | 6.27 | 6.27 | 7.92% | 100,976 |
| Oct 1, 2024 | 5.65 | 6.19 | 5.43 | 5.81 | 5.81 | 2.83% | 145,092 |
| Sep 30, 2024 | 5.65 | 5.77 | 5.49 | 5.65 | 5.65 | -1.22% | 20,083 |
| Sep 27, 2024 | 5.53 | 5.73 | 5.42 | 5.72 | 5.72 | 4.57% | 41,843 |