Skip to main content

Dermtech Inc (NQ: DMTK )

0.7020 -0.0070 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.970 4.180 3.950 3.960 222,907 -0.02(-0.50%)
Sep 29, 2022 3.980 4.085 3.902 3.980 383,703 -0.04(-1.00%)
Sep 28, 2022 3.940 4.100 3.940 4.020 434,712 +0.16(+4.15%)
Sep 27, 2022 4.130 4.250 3.840 3.860 414,592 -0.19(-4.69%)
Sep 26, 2022 4.020 4.260 3.960 4.050 463,336 -0.02(-0.49%)
Sep 23, 2022 4.130 4.200 3.920 4.070 720,886 -0.17(-4.01%)
Sep 22, 2022 4.420 4.420 4.120 4.240 454,101 -0.21(-4.72%)
Sep 21, 2022 4.660 4.675 4.400 4.450 360,024 -0.21(-4.51%)
Sep 20, 2022 4.950 4.990 4.605 4.660 518,512 -0.46(-8.98%)
Sep 19, 2022 5.000 5.210 4.895 5.120 294,552 +0.09(+1.79%)
Sep 16, 2022 5.480 5.550 4.980 5.030 653,505 -0.51(-9.21%)
Sep 15, 2022 5.400 5.750 5.371 5.540 277,033 +0.06(+1.09%)
Sep 14, 2022 5.740 5.740 5.260 5.480 526,581 -0.28(-4.86%)
Sep 13, 2022 6.010 6.070 5.680 5.760 440,908 -0.55(-8.72%)
Sep 12, 2022 5.990 6.400 5.990 6.310 427,418 +0.34(+5.70%)
Sep 09, 2022 6.100 6.220 5.910 5.970 473,331 -0.09(-1.49%)
Sep 08, 2022 5.650 6.100 5.650 6.060 346,185 +0.30(+5.21%)
Sep 07, 2022 5.390 5.830 5.390 5.760 294,036 +0.33(+6.08%)
Sep 06, 2022 5.430 5.640 5.230 5.430 242,592 +0.04(+0.74%)
Sep 02, 2022 5.690 5.690 5.310 5.390 311,950 -0.24(-4.26%)
Sep 01, 2022 5.470 5.670 5.280 5.630 280,963 +0.07(+1.26%)
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%)
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.