Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.270
-0.080 (-5.93%)
At close: Jan 21, 2025, 4:00 PM
1.310
+0.040 (3.15%)
Pre-market: Jan 22, 2025, 5:41 AM EST
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.43 | 1.43 | 1.32 | 1.39 | 1.39 | -3.47% | 79,080 |
| Jan 14, 2025 | 1.34 | 1.48 | 1.30 | 1.44 | 1.44 | 4.35% | 203,030 |
| Jan 13, 2025 | 1.19 | 1.42 | 1.19 | 1.38 | 1.38 | 15.00% | 315,782 |
| Jan 10, 2025 | 1.26 | 1.28 | 1.18 | 1.20 | 1.20 | -4.76% | 87,923 |
| Jan 8, 2025 | 1.34 | 1.36 | 1.26 | 1.26 | 1.26 | -7.35% | 59,271 |
| Jan 7, 2025 | 1.40 | 1.43 | 1.31 | 1.36 | 1.36 | -3.55% | 77,704 |
| Jan 6, 2025 | 1.45 | 1.48 | 1.37 | 1.41 | 1.41 | -1.40% | 140,403 |
| Jan 3, 2025 | 1.39 | 1.48 | 1.37 | 1.43 | 1.43 | 2.88% | 229,569 |
| Jan 2, 2025 | 1.32 | 1.40 | 1.29 | 1.39 | 1.39 | 2.96% | 133,052 |
| Dec 31, 2024 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | 0.75% | 116,225 |
| Dec 30, 2024 | 1.25 | 1.37 | 1.22 | 1.34 | 1.34 | 0.75% | 163,936 |
| Dec 27, 2024 | 1.32 | 1.33 | 1.25 | 1.33 | 1.33 | -1.92% | 201,436 |
| Dec 26, 2024 | 1.33 | 1.41 | 1.29 | 1.36 | 1.36 | 1.19% | 306,759 |
| Dec 24, 2024 | 1.26 | 1.35 | 1.22 | 1.34 | 1.34 | 8.94% | 455,958 |
| Dec 23, 2024 | 1.14 | 1.29 | 1.06 | 1.23 | 1.23 | 13.89% | 1,517,692 |
| Dec 20, 2024 | 1.07 | 1.15 | 1.06 | 1.08 | 1.08 | 2.86% | 159,039 |
| Dec 19, 2024 | 1.02 | 1.09 | 1.00 | 1.05 | 1.05 | 0.96% | 129,129 |
| Dec 18, 2024 | 1.06 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 92,359 |
| Dec 17, 2024 | 1.05 | 1.11 | 1.03 | 1.10 | 1.10 | 2.80% | 113,697 |
| Dec 16, 2024 | 1.12 | 1.14 | 1.04 | 1.07 | 1.07 | -1.83% | 863,113 |
| Dec 13, 2024 | 1.10 | 1.14 | 1.03 | 1.09 | 1.09 | - | 131,518 |
| Dec 12, 2024 | 1.25 | 1.28 | 1.08 | 1.09 | 1.09 | -14.84% | 252,906 |
| Dec 11, 2024 | 1.34 | 1.35 | 1.21 | 1.28 | 1.28 | -6.57% | 193,501 |
| Dec 10, 2024 | 1.33 | 1.40 | 1.29 | 1.37 | 1.37 | 3.01% | 567,488 |
| Dec 9, 2024 | 1.39 | 1.45 | 1.22 | 1.33 | 1.33 | -7.64% | 1,148,953 |
| Dec 6, 2024 | 1.22 | 1.45 | 1.21 | 1.44 | 1.44 | 19.01% | 7,181,317 |
| Dec 5, 2024 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 41,645 |
| Dec 4, 2024 | 1.28 | 1.28 | 1.19 | 1.26 | 1.26 | 2.44% | 27,567 |
| Dec 3, 2024 | 1.30 | 1.34 | 1.17 | 1.23 | 1.23 | -3.15% | 199,521 |
| Dec 2, 2024 | 1.13 | 1.43 | 1.13 | 1.27 | 1.27 | 12.59% | 237,621 |
| Nov 29, 2024 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 2.55% | 15,529 |
| Nov 27, 2024 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -0.09% | 12,751 |
| Nov 26, 2024 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.26% | 20,799 |
| Nov 25, 2024 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | 1.14% | 24,299 |
| Nov 22, 2024 | 1.16 | 1.16 | 1.07 | 1.14 | 1.14 | -1.13% | 44,585 |
| Nov 21, 2024 | 1.18 | 1.24 | 1.10 | 1.15 | 1.15 | -0.86% | 78,801 |
| 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 |