Skip to main content

Dermtech Inc (NQ: DMTK )

0.7300 +0.0210 (+2.96%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.340 5.610 5.340 5.560 261,216 +0.25(+4.71%)
Aug 30, 2022 5.470 5.543 5.140 5.310 443,471 -0.11(-2.03%)
Aug 29, 2022 5.700 5.850 5.340 5.420 482,164 -0.40(-6.87%)
Aug 26, 2022 6.100 6.130 5.690 5.820 231,285 -0.34(-5.52%)
Aug 25, 2022 5.880 6.160 5.792 6.160 282,851 +0.37(+6.39%)
Aug 24, 2022 5.480 5.910 5.410 5.790 273,200 +0.33(+6.04%)
Aug 23, 2022 5.590 5.750 5.420 5.460 299,225 -0.10(-1.80%)
Aug 22, 2022 5.550 5.690 5.460 5.560 356,922 -0.15(-2.63%)
Aug 19, 2022 5.800 5.840 5.561 5.710 388,221 -0.24(-4.03%)
Aug 18, 2022 6.050 6.160 5.660 5.950 435,523 -0.06(-1.00%)
Aug 17, 2022 6.630 6.720 5.990 6.010 627,266 -0.80(-11.75%)
Aug 16, 2022 7.120 7.190 6.634 6.810 461,909 -0.35(-4.89%)
Aug 15, 2022 6.780 7.220 6.500 7.160 795,641 +0.36(+5.29%)
Aug 12, 2022 6.420 6.820 6.380 6.800 772,561 +0.53(+8.45%)
Aug 11, 2022 5.860 6.580 5.830 6.270 1,007,645 +0.56(+9.81%)
Aug 10, 2022 5.690 5.850 5.280 5.710 1,456,868 +0.15(+2.70%)
Aug 09, 2022 6.620 6.850 5.510 5.560 2,319,851 -2.87(-34.05%)
Aug 08, 2022 8.700 8.825 8.400 8.430 620,602 -0.02(-0.24%)
Aug 05, 2022 8.470 8.700 8.260 8.450 420,743 -0.23(-2.65%)
Aug 04, 2022 8.640 8.920 8.560 8.680 451,227 +0.18(+2.12%)
Aug 03, 2022 8.500 8.930 8.490 8.500 678,702 +0.14(+1.67%)
Aug 02, 2022 8.110 8.470 7.790 8.360 958,729 +0.21(+2.58%)
Aug 01, 2022 8.150 8.320 8.010 8.150 1,243,404 -0.05(-0.61%)
Jul 29, 2022 8.150 8.350 7.990 8.200 751,107 +0.05(+0.61%)
Jul 28, 2022 8.050 8.250 7.650 8.150 844,369 +0.14(+1.75%)
Jul 27, 2022 7.660 8.040 7.480 8.010 719,964 +0.45(+5.95%)
Jul 26, 2022 7.530 7.920 7.200 7.560 747,299 -0.04(-0.53%)
Jul 25, 2022 7.470 7.670 7.200 7.600 820,693 +0.36(+4.97%)
Jul 22, 2022 7.540 7.720 7.090 7.240 629,380 -0.24(-3.21%)
Jul 21, 2022 7.760 7.880 7.270 7.480 817,245 -0.25(-3.23%)
Jul 20, 2022 7.930 8.100 7.625 7.730 1,520,273 +0.12(+1.58%)
Jul 19, 2022 6.670 8.110 6.620 7.610 3,028,379 +1.29(+20.41%)
Jul 18, 2022 6.560 6.920 6.260 6.320 407,008 +0.01(+0.16%)
Jul 15, 2022 6.430 6.540 6.020 6.310 215,176 -0.05(-0.79%)
Jul 14, 2022 6.550 6.739 6.280 6.360 612,033 -0.29(-4.36%)
Jul 13, 2022 5.760 6.760 5.700 6.650 441,325 +0.67(+11.20%)
Jul 12, 2022 5.880 6.000 5.670 5.980 228,219 +0.13(+2.22%)
Jul 11, 2022 6.360 6.530 5.800 5.850 225,250 -0.52(-8.16%)
Jul 08, 2022 6.370 6.690 6.220 6.370 447,388 +0.05(+0.79%)
Jul 07, 2022 6.010 6.500 5.970 6.320 401,913 +0.36(+6.04%)
Jul 06, 2022 6.010 6.390 5.861 5.960 496,774 +0.00(+0.00%)
Jul 05, 2022 5.410 6.023 5.280 5.960 436,968 +0.44(+7.97%)
Jul 01, 2022 5.580 5.960 5.420 5.520 379,691 -0.02(-0.36%)
Jun 30, 2022 5.440 5.710 5.380 5.540 410,865 -0.07(-1.25%)
Jun 29, 2022 5.420 5.610 5.280 5.610 530,543 +0.09(+1.63%)
Jun 28, 2022 6.000 6.040 5.450 5.520 481,498 -0.43(-7.23%)
Jun 27, 2022 6.500 6.500 5.820 5.950 608,014 -0.55(-8.46%)
Jun 24, 2022 6.330 6.550 6.121 6.500 3,304,133 +0.27(+4.33%)
Jun 23, 2022 5.690 6.290 5.590 6.230 728,556 +0.58(+10.27%)
Jun 22, 2022 4.940 5.875 4.940 5.650 825,689 +0.56(+11.00%)
Jun 21, 2022 4.970 5.245 4.770 5.090 1,077,204 +0.29(+6.04%)
Jun 17, 2022 4.440 4.890 4.440 4.800 4,977,915 +0.41(+9.34%)
Jun 16, 2022 4.490 4.680 4.180 4.390 1,330,218 -0.35(-7.38%)
Jun 15, 2022 4.690 4.800 4.470 4.740 1,052,951 +0.16(+3.49%)
Jun 14, 2022 4.790 4.890 4.480 4.580 922,520 -0.15(-3.17%)
Jun 13, 2022 4.810 4.870 4.530 4.730 1,704,588 -0.44(-8.51%)
Jun 10, 2022 5.890 5.920 5.140 5.170 1,398,985 -0.79(-13.26%)
Jun 09, 2022 6.460 6.460 5.950 5.960 695,480 -0.66(-9.97%)
Jun 08, 2022 6.260 6.770 6.250 6.620 534,440 +0.26(+4.09%)
Jun 07, 2022 5.880 6.360 5.880 6.360 847,704 +0.40(+6.71%)
Jun 06, 2022 6.480 6.700 5.920 5.960 1,094,786 -0.39(-6.14%)
Jun 03, 2022 6.650 6.750 6.070 6.350 874,149 -0.38(-5.65%)
Jun 02, 2022 6.180 6.760 6.120 6.730 799,544 +0.53(+8.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.