Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
5.08
-0.04 (-0.78%)
At close: Nov 14, 2024, 4:00 PM
4.842
-0.240 (-4.68%)
After-hours: Nov 14, 2024, 4:46 PM EST
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.55 | 5.55 | 5.26 | 5.47 | 5.47 | 0.92% | 19,035 |
| Sep 25, 2024 | 5.23 | 5.49 | 5.21 | 5.42 | 5.42 | 4.23% | 29,711 |
| Sep 24, 2024 | 5.22 | 5.39 | 5.14 | 5.20 | 5.20 | 0.78% | 31,679 |
| Sep 23, 2024 | 5.10 | 5.23 | 5.05 | 5.16 | 5.16 | 2.18% | 19,719 |
| Sep 20, 2024 | 5.10 | 5.29 | 4.99 | 5.05 | 5.05 | -0.59% | 65,334 |
| Sep 19, 2024 | 5.20 | 5.30 | 5.08 | 5.08 | 5.08 | -0.78% | 30,739 |
| Sep 18, 2024 | 5.15 | 5.37 | 5.06 | 5.12 | 5.12 | 1.39% | 32,262 |
| Sep 17, 2024 | 5.44 | 5.45 | 4.95 | 5.05 | 5.05 | -7.00% | 86,568 |
| Sep 16, 2024 | 5.18 | 5.65 | 5.00 | 5.43 | 5.43 | 5.23% | 68,849 |
| Sep 13, 2024 | 5.09 | 5.20 | 4.90 | 5.16 | 5.16 | 2.99% | 75,875 |
| Sep 12, 2024 | 4.78 | 5.31 | 4.73 | 5.01 | 5.01 | 4.59% | 32,673 |
| Sep 11, 2024 | 4.73 | 4.84 | 4.72 | 4.79 | 4.79 | 0.63% | 51,270 |
| Sep 10, 2024 | 4.86 | 5.01 | 4.71 | 4.76 | 4.76 | -1.45% | 27,206 |
| Sep 9, 2024 | 4.80 | 5.00 | 4.77 | 4.83 | 4.83 | 3.21% | 68,643 |
| Sep 6, 2024 | 4.72 | 4.99 | 4.51 | 4.68 | 4.68 | -0.43% | 28,783 |
| Sep 5, 2024 | 4.78 | 4.78 | 4.54 | 4.70 | 4.70 | -1.47% | 28,992 |
| Sep 4, 2024 | 4.81 | 4.81 | 4.61 | 4.77 | 4.77 | -0.42% | 37,487 |
| Sep 3, 2024 | 5.03 | 5.03 | 4.77 | 4.79 | 4.79 | -3.82% | 31,099 |
| Aug 30, 2024 | 5.22 | 5.33 | 4.92 | 4.98 | 4.98 | -4.41% | 49,041 |
| Aug 29, 2024 | 5.17 | 5.25 | 5.00 | 5.21 | 5.21 | 1.17% | 42,960 |
| Aug 28, 2024 | 5.37 | 5.37 | 4.84 | 5.15 | 5.15 | -2.65% | 47,551 |
| Aug 27, 2024 | 5.00 | 5.32 | 4.94 | 5.29 | 5.29 | 8.85% | 73,891 |
| Aug 26, 2024 | 4.85 | 4.98 | 4.77 | 4.86 | 4.86 | 0.62% | 49,257 |
| Aug 23, 2024 | 4.52 | 4.87 | 4.43 | 4.83 | 4.83 | 7.10% | 117,041 |
| Aug 22, 2024 | 4.44 | 4.59 | 4.40 | 4.51 | 4.51 | 2.50% | 34,846 |
| Aug 21, 2024 | 4.50 | 4.52 | 4.39 | 4.40 | 4.40 | -1.12% | 32,501 |
| Aug 20, 2024 | 4.59 | 4.60 | 4.38 | 4.45 | 4.45 | -2.63% | 21,497 |
| Aug 19, 2024 | 4.48 | 4.59 | 4.31 | 4.57 | 4.57 | 3.16% | 33,099 |
| Aug 16, 2024 | 4.50 | 4.60 | 4.35 | 4.43 | 4.43 | -2.85% | 59,917 |
| Aug 15, 2024 | 4.47 | 4.70 | 4.36 | 4.56 | 4.56 | -4.20% | 110,398 |
| Aug 14, 2024 | 4.82 | 5.06 | 4.31 | 4.76 | 4.76 | -1.24% | 70,261 |
| Aug 13, 2024 | 4.36 | 4.85 | 4.36 | 4.82 | 4.82 | 14.22% | 30,538 |
| Aug 12, 2024 | 4.96 | 5.39 | 4.21 | 4.22 | 4.22 | -15.26% | 181,837 |
| Aug 9, 2024 | 5.00 | 5.21 | 4.93 | 4.98 | 4.98 | 0.40% | 63,212 |
| Aug 8, 2024 | 4.81 | 5.10 | 4.81 | 4.96 | 4.96 | 0.81% | 49,697 |
| Aug 7, 2024 | 5.06 | 5.38 | 4.81 | 4.92 | 4.92 | -1.20% | 35,468 |
| Aug 6, 2024 | 4.93 | 5.10 | 4.93 | 4.98 | 4.98 | 2.26% | 33,335 |
| Aug 5, 2024 | 5.15 | 5.20 | 4.71 | 4.87 | 4.87 | -6.88% | 140,461 |
| Aug 2, 2024 | 5.45 | 5.82 | 5.22 | 5.23 | 5.23 | -5.42% | 62,773 |
| Aug 1, 2024 | 5.52 | 5.72 | 5.45 | 5.53 | 5.53 | -0.36% | 45,821 |
| Jul 31, 2024 | 5.53 | 5.93 | 5.47 | 5.55 | 5.55 | 0.91% | 40,877 |
| Jul 30, 2024 | 5.52 | 5.70 | 5.45 | 5.50 | 5.50 | -0.90% | 75,189 |
| Jul 29, 2024 | 5.40 | 5.66 | 5.32 | 5.55 | 5.55 | 1.65% | 52,750 |
| Jul 26, 2024 | 5.43 | 5.46 | 5.30 | 5.46 | 5.46 | 2.44% | 4,442 |
| Jul 25, 2024 | 5.44 | 5.44 | 5.30 | 5.33 | 5.33 | -1.30% | 60,661 |
| Jul 24, 2024 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | -0.18% | 31,989 |
| Jul 23, 2024 | 5.40 | 5.52 | 5.40 | 5.41 | 5.41 | -1.10% | 22,230 |
| Jul 22, 2024 | 5.45 | 5.58 | 5.31 | 5.47 | 5.47 | 0.18% | 13,278 |
| Jul 19, 2024 | 5.49 | 5.64 | 5.32 | 5.46 | 5.46 | -0.91% | 30,840 |
| Jul 18, 2024 | 5.67 | 5.86 | 5.50 | 5.51 | 5.51 | -3.84% | 24,256 |
| Jul 17, 2024 | 5.89 | 6.15 | 5.71 | 5.73 | 5.73 | -3.05% | 52,287 |
| Jul 16, 2024 | 5.80 | 6.20 | 5.65 | 5.91 | 5.91 | 1.55% | 106,077 |
| Jul 15, 2024 | 5.58 | 5.85 | 5.50 | 5.82 | 5.82 | 2.83% | 60,356 |
| Jul 12, 2024 | 5.77 | 5.96 | 5.63 | 5.66 | 5.66 | -0.35% | 46,629 |
| Jul 11, 2024 | 5.54 | 5.75 | 5.50 | 5.68 | 5.68 | 3.09% | 145,424 |
| Jul 10, 2024 | 5.62 | 5.76 | 5.45 | 5.51 | 5.51 | -1.78% | 45,813 |
| Jul 9, 2024 | 5.63 | 5.95 | 5.53 | 5.61 | 5.61 | -1.41% | 77,971 |
| Jul 8, 2024 | 5.22 | 5.89 | 5.22 | 5.69 | 5.69 | 9.21% | 91,271 |
| Jul 5, 2024 | 5.18 | 5.33 | 5.11 | 5.21 | 5.21 | 1.17% | 37,242 |
| Jul 3, 2024 | 5.25 | 5.42 | 5.12 | 5.15 | 5.15 | -1.72% | 42,954 |
| Jul 2, 2024 | 5.35 | 5.52 | 5.11 | 5.24 | 5.24 | -2.42% | 89,748 |
| Jul 1, 2024 | 5.40 | 5.60 | 5.16 | 5.37 | 5.37 | -4.79% | 87,804 |
| Jun 28, 2024 | 5.07 | 5.65 | 5.07 | 5.64 | 5.64 | 9.73% | 125,785 |
| Jun 27, 2024 | 5.16 | 5.28 | 5.02 | 5.14 | 5.14 | - | 44,237 |
| Jun 26, 2024 | 5.00 | 5.17 | 5.00 | 5.14 | 5.14 | 3.21% | 56,931 |