Skip to main content
Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.080
+0.030 (2.86%)
At close: Dec 20, 2024, 4:00 PM
1.140
+0.060 (5.56%)
After-hours: Dec 20, 2024, 7:58 PM EST

Dermata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.071.151.061.081.082.86%159,039
Dec 19, 20241.021.091.001.051.050.96%129,129
Dec 18, 20241.061.121.041.041.04-5.45%92,359
Dec 17, 20241.051.111.031.101.102.80%113,697
Dec 16, 20241.121.141.041.071.07-1.83%863,113
Dec 13, 20241.101.141.031.091.09-131,518
Dec 12, 20241.251.281.081.091.09-14.84%252,906
Dec 11, 20241.341.351.211.281.28-6.57%193,501
Dec 10, 20241.331.401.291.371.373.01%567,488
Dec 9, 20241.391.451.221.331.33-7.64%1,148,953
Dec 6, 20241.221.451.211.441.4419.01%7,181,317
Dec 5, 20241.271.291.201.211.21-3.97%41,645
Dec 4, 20241.281.281.191.261.262.44%27,567
Dec 3, 20241.301.341.171.231.23-3.15%199,521
Dec 2, 20241.131.431.131.271.2712.59%237,621
Nov 29, 20241.141.151.101.131.132.55%15,529
Nov 27, 20241.171.171.101.101.10-0.09%12,751
Nov 26, 20241.151.151.091.101.10-4.26%20,799
Nov 25, 20241.181.191.101.151.151.14%24,299
Nov 22, 20241.161.161.071.141.14-1.13%44,585
Nov 21, 20241.181.241.101.151.15-0.86%78,801
Nov 20, 20241.071.451.071.161.167.41%548,478
Nov 19, 20241.081.131.081.081.08-20,122
Nov 18, 20241.111.111.051.081.08-3.57%51,123
Nov 15, 20241.191.211.111.121.12-5.80%74,602
Nov 14, 20241.231.291.151.191.19-3.33%60,727
Nov 13, 20241.301.301.231.231.23-4.65%50,283
Nov 12, 20241.381.381.251.291.29-4.44%45,503
Nov 11, 20241.391.421.261.351.35-2.53%78,172
Nov 8, 20241.321.541.321.391.393.36%216,607
Nov 7, 20241.361.411.341.341.34-0.74%58,238
Nov 6, 20241.301.421.291.351.354.65%87,831
Nov 5, 20241.201.291.201.291.295.91%47,707
Nov 4, 20241.251.251.201.221.22-0.57%31,266
Nov 1, 20241.301.321.221.231.23-3.54%37,771
Oct 31, 20241.311.381.251.271.27-5.93%97,688
Oct 30, 20241.391.461.311.351.35-2.88%81,064
Oct 29, 20241.421.481.381.391.39-4.79%34,720
Oct 28, 20241.491.511.401.461.46-2.01%67,215
Oct 25, 20241.401.551.361.491.497.97%235,069
Oct 24, 20241.451.451.361.381.38-4.83%87,813
Oct 23, 20241.611.621.431.451.45-7.64%89,060
Oct 22, 20241.531.621.501.571.570.64%86,308
Oct 21, 20241.511.631.511.561.56-3.11%137,340
Oct 18, 20241.531.681.411.611.611.90%342,508
Oct 17, 20241.311.591.311.581.5818.80%1,808,514
Oct 16, 20241.301.501.301.331.333.10%276,103
Oct 15, 20241.281.381.251.291.29-166,394
Oct 14, 20241.351.351.221.291.29-4.44%67,081
Oct 11, 20241.311.381.311.351.350.75%28,262
Oct 10, 20241.361.431.321.341.34-1.47%51,589
Oct 9, 20241.341.381.311.361.36-0.73%35,869
Oct 8, 20241.331.381.301.371.373.40%49,024
Oct 7, 20241.431.431.311.331.33-6.69%80,468
Oct 4, 20241.441.471.401.421.42-0.70%24,025
Oct 3, 20241.481.531.381.431.43-4.03%99,908
Oct 2, 20241.501.501.431.491.49-2.61%62,087
Oct 1, 20241.591.661.461.531.53-6.71%163,892
Sep 30, 20241.591.691.561.641.645.13%200,190
Sep 27, 20241.561.621.501.561.560.65%159,373
Sep 26, 20241.561.601.491.551.55-48,816
Sep 25, 20241.501.631.501.551.553.33%187,879
Sep 24, 20241.631.631.481.501.50-7.41%137,252
Sep 23, 20241.821.821.611.621.62-8.99%90,735
Sep 20, 20241.781.841.761.781.781.71%103,371
Sep 19, 20242.282.301.751.751.75-22.22%488,661
Sep 18, 20241.932.381.932.252.259.22%621,513
Sep 17, 20242.112.271.952.062.06-11.21%955,407
Sep 16, 20242.382.491.862.322.3246.84%24,231,941
Sep 13, 20241.501.741.491.581.588.97%184,539
Sep 12, 20241.601.601.421.451.45-7.64%42,835
Sep 11, 20241.621.621.551.571.57-2.48%27,228
Sep 10, 20241.631.631.531.611.61-1.23%52,841
Sep 9, 20241.581.651.511.631.633.16%33,380
Sep 6, 20241.431.641.431.581.5810.49%63,109
Sep 5, 20241.551.551.351.431.43-5.30%137,310
Sep 4, 20241.611.611.481.511.51-5.63%94,811
Sep 3, 20241.711.711.591.601.60-8.05%41,900
Aug 30, 20241.761.801.711.741.741.16%88,913
Aug 29, 20241.741.891.711.721.72-2.82%96,766
Aug 28, 20241.761.831.711.771.771.14%223,932
Aug 27, 20241.731.771.671.751.753.55%97,152
Aug 26, 20241.801.881.671.691.69-5.59%82,845
Aug 23, 20241.841.841.761.791.79-2.72%104,246
Aug 22, 20241.992.121.741.841.84-5.15%136,683
Aug 21, 20242.032.081.851.941.94-3.96%122,929
Aug 20, 20242.112.151.932.022.02-6.05%134,523
Aug 19, 20241.962.191.942.152.159.69%68,092
Aug 16, 20241.962.031.941.961.96-4.85%84,161
Aug 15, 20242.212.282.052.062.06-8.85%102,086
Aug 14, 20242.212.372.202.262.262.26%60,711
Aug 13, 20242.282.342.132.212.21-2.64%85,474
Aug 12, 20242.422.422.222.272.27-7.72%78,328
Aug 9, 20242.572.882.412.462.46-6.11%228,344
Aug 8, 20242.152.802.132.622.6212.45%388,948
Aug 7, 20242.352.462.112.332.33-1.69%218,941
Aug 6, 20242.652.782.262.372.37-9.89%436,118
Aug 5, 20242.863.082.502.632.63-18.32%1,042,210
Aug 2, 20242.543.792.543.223.2229.84%38,225,027
Aug 1, 20241.762.731.712.482.4844.19%22,820,786