Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.110
-0.070 (-5.93%)
Mar 31, 2025, 2:23 PM EDT - Market open
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.26 | 1.32 | 1.18 | 1.18 | 1.18 | -16.90% | 2,207,766 |
| Mar 27, 2025 | 2.20 | 2.37 | 1.35 | 1.42 | 1.42 | 5.19% | 76,331,649 |
| Mar 26, 2025 | 1.36 | 1.46 | 1.34 | 1.35 | 1.35 | - | 415,194 |
| Mar 25, 2025 | 1.30 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 219,422 |
| Mar 24, 2025 | 1.28 | 1.31 | 1.23 | 1.30 | 1.30 | 4.84% | 236,649 |
| Mar 21, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 144,812 |
| Mar 20, 2025 | 1.22 | 1.27 | 1.17 | 1.18 | 1.18 | -3.28% | 188,447 |
| Mar 19, 2025 | 1.18 | 1.28 | 1.16 | 1.22 | 1.22 | 1.67% | 198,380 |
| Mar 18, 2025 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 61,271 |
| Mar 17, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 56,763 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 69,122 |
| Mar 13, 2025 | 1.21 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 67,001 |
| Mar 12, 2025 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -0.81% | 90,905 |
| Mar 11, 2025 | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | -2.38% | 133,793 |
| Mar 10, 2025 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 4.13% | 178,177 |
| Mar 7, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | - | 76,147 |
| Mar 6, 2025 | 1.10 | 1.21 | 1.09 | 1.21 | 1.21 | 10.00% | 180,919 |
| Mar 5, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 0.09% | 120,375 |
| Mar 4, 2025 | 1.14 | 1.15 | 1.07 | 1.10 | 1.10 | -3.60% | 294,952 |
| Mar 3, 2025 | 1.13 | 1.24 | 1.13 | 1.14 | 1.14 | - | 206,615 |
| Feb 28, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | -1.81% | 94,019 |
| Feb 27, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -2.44% | 107,562 |
| Feb 26, 2025 | 1.12 | 1.27 | 1.12 | 1.19 | 1.19 | 6.25% | 284,573 |
| Feb 25, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -6.67% | 489,835 |
| Feb 24, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 175,395 |
| Feb 21, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 3.31% | 166,494 |
| Feb 20, 2025 | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | -0.41% | 122,135 |
| Feb 19, 2025 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -4.33% | 172,437 |
| Feb 18, 2025 | 1.18 | 1.28 | 1.17 | 1.27 | 1.27 | 6.72% | 489,398 |
| Feb 14, 2025 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 5.31% | 162,044 |
| Feb 13, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 97,568 |
| Feb 12, 2025 | 1.08 | 1.20 | 1.05 | 1.15 | 1.15 | 6.48% | 335,701 |
| Feb 11, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -3.57% | 277,088 |
| Feb 10, 2025 | 1.19 | 1.19 | 1.08 | 1.12 | 1.12 | -2.61% | 349,045 |
| Feb 7, 2025 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -5.74% | 164,198 |
| Feb 6, 2025 | 1.25 | 1.27 | 1.17 | 1.22 | 1.22 | -4.69% | 347,532 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 99,233 |
| Feb 4, 2025 | 1.22 | 1.32 | 1.21 | 1.26 | 1.26 | 2.44% | 121,869 |
| Feb 3, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | - | 70,028 |
| Jan 31, 2025 | 1.21 | 1.28 | 1.17 | 1.23 | 1.23 | 2.50% | 136,197 |
| Jan 30, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 133,480 |
| Jan 29, 2025 | 1.21 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 129,752 |
| Jan 28, 2025 | 1.19 | 1.26 | 1.14 | 1.24 | 1.24 | 5.08% | 323,940 |
| Jan 27, 2025 | 1.14 | 1.22 | 1.11 | 1.18 | 1.18 | 0.85% | 276,968 |
| Jan 24, 2025 | 1.21 | 1.65 | 1.07 | 1.17 | 1.17 | -1.68% | 5,339,702 |
| Jan 23, 2025 | 1.08 | 1.24 | 1.06 | 1.19 | 1.19 | 12.26% | 501,805 |
| Jan 22, 2025 | 1.18 | 1.21 | 1.00 | 1.06 | 1.06 | -16.54% | 625,921 |
| Jan 21, 2025 | 1.26 | 1.38 | 1.22 | 1.27 | 1.27 | -4.51% | 3,967,852 |
| Jan 17, 2025 | 1.33 | 1.43 | 1.32 | 1.33 | 1.33 | - | 65,609 |
| Jan 16, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -4.32% | 78,760 |