Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.160
+0.070 (6.42%)
Nov 20, 2024, 4:00 PM EST - Market closed
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.07 | 1.45 | 1.07 | 1.16 | 1.16 | 7.41% | 548,478 |
| Nov 19, 2024 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | - | 20,122 |
| Nov 18, 2024 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 51,123 |
| Nov 15, 2024 | 1.19 | 1.21 | 1.11 | 1.12 | 1.12 | -5.80% | 74,602 |
| Nov 14, 2024 | 1.23 | 1.29 | 1.15 | 1.19 | 1.19 | -3.33% | 60,727 |
| Nov 13, 2024 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 50,283 |
| Nov 12, 2024 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | -4.44% | 45,503 |
| Nov 11, 2024 | 1.39 | 1.42 | 1.26 | 1.35 | 1.35 | -2.53% | 78,172 |
| Nov 8, 2024 | 1.32 | 1.54 | 1.32 | 1.39 | 1.39 | 3.36% | 216,607 |
| Nov 7, 2024 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 58,238 |
| Nov 6, 2024 | 1.30 | 1.42 | 1.29 | 1.35 | 1.35 | 4.65% | 87,831 |
| Nov 5, 2024 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 5.91% | 47,707 |
| Nov 4, 2024 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.57% | 31,266 |
| Nov 1, 2024 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -3.54% | 37,771 |
| Oct 31, 2024 | 1.31 | 1.38 | 1.25 | 1.27 | 1.27 | -5.93% | 97,688 |
| Oct 30, 2024 | 1.39 | 1.46 | 1.31 | 1.35 | 1.35 | -2.88% | 81,064 |
| Oct 29, 2024 | 1.42 | 1.48 | 1.38 | 1.39 | 1.39 | -4.79% | 34,720 |
| Oct 28, 2024 | 1.49 | 1.51 | 1.40 | 1.46 | 1.46 | -2.01% | 67,215 |
| Oct 25, 2024 | 1.40 | 1.55 | 1.36 | 1.49 | 1.49 | 7.97% | 235,069 |
| Oct 24, 2024 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -4.83% | 87,813 |
| Oct 23, 2024 | 1.61 | 1.62 | 1.43 | 1.45 | 1.45 | -7.64% | 89,060 |
| Oct 22, 2024 | 1.53 | 1.62 | 1.50 | 1.57 | 1.57 | 0.64% | 86,308 |
| Oct 21, 2024 | 1.51 | 1.63 | 1.51 | 1.56 | 1.56 | -3.11% | 137,340 |
| Oct 18, 2024 | 1.53 | 1.68 | 1.41 | 1.61 | 1.61 | 1.90% | 342,508 |
| Oct 17, 2024 | 1.31 | 1.59 | 1.31 | 1.58 | 1.58 | 18.80% | 1,808,514 |
| Oct 16, 2024 | 1.30 | 1.50 | 1.30 | 1.33 | 1.33 | 3.10% | 276,103 |
| Oct 15, 2024 | 1.28 | 1.38 | 1.25 | 1.29 | 1.29 | - | 166,394 |
| Oct 14, 2024 | 1.35 | 1.35 | 1.22 | 1.29 | 1.29 | -4.44% | 67,081 |
| Oct 11, 2024 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 28,262 |
| Oct 10, 2024 | 1.36 | 1.43 | 1.32 | 1.34 | 1.34 | -1.47% | 51,589 |
| Oct 9, 2024 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | -0.73% | 35,869 |
| Oct 8, 2024 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.40% | 49,024 |
| Oct 7, 2024 | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -6.69% | 80,468 |
| Oct 4, 2024 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -0.70% | 24,025 |
| Oct 3, 2024 | 1.48 | 1.53 | 1.38 | 1.43 | 1.43 | -4.03% | 99,908 |
| Oct 2, 2024 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -2.61% | 62,087 |
| Oct 1, 2024 | 1.59 | 1.66 | 1.46 | 1.53 | 1.53 | -6.71% | 163,892 |
| Sep 30, 2024 | 1.59 | 1.69 | 1.56 | 1.64 | 1.64 | 5.13% | 200,190 |
| Sep 27, 2024 | 1.56 | 1.62 | 1.50 | 1.56 | 1.56 | 0.65% | 159,373 |
| Sep 26, 2024 | 1.56 | 1.60 | 1.49 | 1.55 | 1.55 | - | 48,816 |
| Sep 25, 2024 | 1.50 | 1.63 | 1.50 | 1.55 | 1.55 | 3.33% | 187,879 |
| Sep 24, 2024 | 1.63 | 1.63 | 1.48 | 1.50 | 1.50 | -7.41% | 137,252 |
| Sep 23, 2024 | 1.82 | 1.82 | 1.61 | 1.62 | 1.62 | -8.99% | 90,735 |
| Sep 20, 2024 | 1.78 | 1.84 | 1.76 | 1.78 | 1.78 | 1.71% | 103,371 |
| Sep 19, 2024 | 2.28 | 2.30 | 1.75 | 1.75 | 1.75 | -22.22% | 488,661 |
| Sep 18, 2024 | 1.93 | 2.38 | 1.93 | 2.25 | 2.25 | 9.22% | 621,513 |
| Sep 17, 2024 | 2.11 | 2.27 | 1.95 | 2.06 | 2.06 | -11.21% | 955,407 |
| Sep 16, 2024 | 2.38 | 2.49 | 1.86 | 2.32 | 2.32 | 46.84% | 24,231,941 |
| Sep 13, 2024 | 1.50 | 1.74 | 1.49 | 1.58 | 1.58 | 8.97% | 184,539 |
| Sep 12, 2024 | 1.60 | 1.60 | 1.42 | 1.45 | 1.45 | -7.64% | 42,835 |
| Sep 11, 2024 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -2.48% | 27,228 |
| Sep 10, 2024 | 1.63 | 1.63 | 1.53 | 1.61 | 1.61 | -1.23% | 52,841 |
| Sep 9, 2024 | 1.58 | 1.65 | 1.51 | 1.63 | 1.63 | 3.16% | 33,380 |
| Sep 6, 2024 | 1.43 | 1.64 | 1.43 | 1.58 | 1.58 | 10.49% | 63,109 |
| Sep 5, 2024 | 1.55 | 1.55 | 1.35 | 1.43 | 1.43 | -5.30% | 137,310 |
| Sep 4, 2024 | 1.61 | 1.61 | 1.48 | 1.51 | 1.51 | -5.63% | 94,811 |
| Sep 3, 2024 | 1.71 | 1.71 | 1.59 | 1.60 | 1.60 | -8.05% | 41,900 |
| Aug 30, 2024 | 1.76 | 1.80 | 1.71 | 1.74 | 1.74 | 1.16% | 88,913 |
| Aug 29, 2024 | 1.74 | 1.89 | 1.71 | 1.72 | 1.72 | -2.82% | 96,766 |
| Aug 28, 2024 | 1.76 | 1.83 | 1.71 | 1.77 | 1.77 | 1.14% | 223,932 |
| Aug 27, 2024 | 1.73 | 1.77 | 1.67 | 1.75 | 1.75 | 3.55% | 97,152 |
| Aug 26, 2024 | 1.80 | 1.88 | 1.67 | 1.69 | 1.69 | -5.59% | 82,845 |
| Aug 23, 2024 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -2.72% | 104,246 |
| Aug 22, 2024 | 1.99 | 2.12 | 1.74 | 1.84 | 1.84 | -5.15% | 136,683 |
| Aug 21, 2024 | 2.03 | 2.08 | 1.85 | 1.94 | 1.94 | -3.96% | 122,929 |
| Aug 20, 2024 | 2.11 | 2.15 | 1.93 | 2.02 | 2.02 | -6.05% | 134,523 |
| Aug 19, 2024 | 1.96 | 2.19 | 1.94 | 2.15 | 2.15 | 9.69% | 68,092 |
| Aug 16, 2024 | 1.96 | 2.03 | 1.94 | 1.96 | 1.96 | -4.85% | 84,161 |
| Aug 15, 2024 | 2.21 | 2.28 | 2.05 | 2.06 | 2.06 | -8.85% | 102,086 |
| Aug 14, 2024 | 2.21 | 2.37 | 2.20 | 2.26 | 2.26 | 2.26% | 60,711 |
| Aug 13, 2024 | 2.28 | 2.34 | 2.13 | 2.21 | 2.21 | -2.64% | 85,474 |
| Aug 12, 2024 | 2.42 | 2.42 | 2.22 | 2.27 | 2.27 | -7.72% | 78,328 |
| Aug 9, 2024 | 2.57 | 2.88 | 2.41 | 2.46 | 2.46 | -6.11% | 228,344 |
| Aug 8, 2024 | 2.15 | 2.80 | 2.13 | 2.62 | 2.62 | 12.45% | 388,948 |
| Aug 7, 2024 | 2.35 | 2.46 | 2.11 | 2.33 | 2.33 | -1.69% | 218,941 |
| Aug 6, 2024 | 2.65 | 2.78 | 2.26 | 2.37 | 2.37 | -9.89% | 436,118 |
| Aug 5, 2024 | 2.86 | 3.08 | 2.50 | 2.63 | 2.63 | -18.32% | 1,042,210 |
| Aug 2, 2024 | 2.54 | 3.79 | 2.54 | 3.22 | 3.22 | 29.84% | 38,225,027 |
| Aug 1, 2024 | 1.76 | 2.73 | 1.71 | 2.48 | 2.48 | 44.19% | 22,820,786 |
| Jul 31, 2024 | 1.72 | 1.79 | 1.62 | 1.72 | 1.72 | -2.82% | 122,319 |
| Jul 30, 2024 | 1.86 | 1.89 | 1.69 | 1.77 | 1.77 | -7.81% | 182,831 |
| Jul 29, 2024 | 2.16 | 2.30 | 1.85 | 1.92 | 1.92 | -15.42% | 313,534 |
| Jul 26, 2024 | 2.49 | 2.59 | 2.12 | 2.27 | 2.27 | -12.02% | 402,785 |
| Jul 25, 2024 | 2.34 | 2.77 | 1.94 | 2.58 | 2.58 | -3.37% | 1,704,215 |
| Jul 24, 2024 | 2.88 | 5.00 | 2.25 | 2.67 | 2.67 | 105.38% | 65,307,983 |
| Jul 23, 2024 | 1.70 | 2.58 | 1.29 | 1.30 | 1.30 | -23.53% | 1,449,892 |
| Jul 22, 2024 | 1.63 | 1.78 | 1.61 | 1.70 | 1.70 | -1.45% | 40,127 |
| Jul 19, 2024 | 1.82 | 1.83 | 1.61 | 1.73 | 1.73 | -4.75% | 75,532 |
| Jul 18, 2024 | 1.93 | 1.98 | 1.81 | 1.81 | 1.81 | -8.99% | 51,780 |
| Jul 17, 2024 | 1.90 | 2.00 | 1.80 | 1.99 | 1.99 | -0.50% | 150,894 |
| Jul 16, 2024 | 2.19 | 2.23 | 1.87 | 2.00 | 2.00 | -8.68% | 72,669 |
| Jul 15, 2024 | 2.30 | 2.30 | 2.17 | 2.19 | 2.19 | -3.95% | 63,702 |
| Jul 12, 2024 | 2.34 | 2.38 | 2.23 | 2.28 | 2.28 | -11.63% | 210,552 |
| Jul 11, 2024 | 2.30 | 2.86 | 2.21 | 2.58 | 2.58 | 17.27% | 1,109,106 |
| Jul 10, 2024 | 2.40 | 2.57 | 2.13 | 2.20 | 2.20 | -9.47% | 49,931 |
| Jul 9, 2024 | 2.31 | 2.90 | 2.24 | 2.43 | 2.43 | 5.19% | 105,544 |
| Jul 8, 2024 | 2.49 | 2.49 | 2.11 | 2.31 | 2.31 | -2.12% | 25,216 |
| Jul 5, 2024 | 2.28 | 2.67 | 2.17 | 2.36 | 2.36 | 5.83% | 52,926 |
| Jul 3, 2024 | 2.16 | 2.31 | 2.15 | 2.23 | 2.23 | - | 13,831 |
| Jul 2, 2024 | 2.30 | 2.41 | 2.23 | 2.23 | 2.23 | -2.62% | 22,160 |