Dermtech Inc (NQ: DMTK )

7.140 +0.600 (+9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 6.580 7.230 6.431 7.140 610,567 +0.60(+9.17%)
May 26, 2022 6.400 6.849 6.225 6.540 713,498 +0.12(+1.87%)
May 25, 2022 5.960 6.450 5.960 6.420 589,161 +0.40(+6.64%)
May 24, 2022 6.150 6.210 5.680 6.020 886,240 -0.21(-3.37%)
May 23, 2022 6.840 6.840 6.120 6.230 761,745 -0.47(-7.01%)
May 20, 2022 7.040 7.040 6.360 6.700 743,580 -0.09(-1.33%)
May 19, 2022 6.710 7.080 6.670 6.790 836,784 +0.13(+1.95%)
May 18, 2022 7.030 7.102 6.520 6.660 1,109,928 -0.64(-8.77%)
May 17, 2022 7.560 7.800 7.110 7.300 603,833 -0.07(-0.95%)
May 16, 2022 7.750 8.090 7.330 7.370 624,619 -0.47(-5.99%)
May 13, 2022 7.520 8.050 7.460 7.840 916,523 +0.58(+7.99%)
May 12, 2022 6.470 7.370 6.390 7.260 1,493,170 +0.76(+11.69%)
May 11, 2022 6.910 7.280 6.390 6.500 1,364,615 -0.53(-7.54%)
May 10, 2022 7.190 7.325 6.500 7.030 1,394,022 +0.29(+4.30%)
May 09, 2022 7.570 7.650 6.665 6.740 1,489,726 -0.97(-12.58%)
May 06, 2022 7.990 8.000 7.410 7.710 1,462,047 -0.37(-4.58%)
May 05, 2022 9.210 9.210 7.820 8.080 1,001,608 -1.22(-13.12%)
May 04, 2022 9.270 9.380 7.797 9.300 1,835,914 -0.17(-1.80%)
May 03, 2022 9.500 9.732 8.990 9.470 1,275,412 -0.02(-0.21%)
May 02, 2022 8.580 9.490 8.490 9.490 1,053,136 +0.94(+10.99%)
Apr 29, 2022 8.600 9.210 8.540 8.550 865,192 -0.15(-1.72%)
Apr 28, 2022 8.770 8.919 8.100 8.700 765,475 +0.02(+0.23%)
Apr 27, 2022 9.100 9.250 8.670 8.680 549,030 -0.39(-4.30%)
Apr 26, 2022 9.800 9.980 8.950 9.070 729,491 -0.89(-8.94%)
Apr 25, 2022 10.01 10.38 9.840 9.960 632,309 -0.14(-1.39%)
Apr 22, 2022 10.81 10.81 10.03 10.10 658,235 -0.56(-5.25%)
Apr 21, 2022 11.36 11.48 10.55 10.66 567,632 -0.42(-3.79%)
Apr 20, 2022 11.05 11.54 10.75 11.08 340,917 +0.12(+1.09%)
Apr 19, 2022 11.12 11.44 10.65 10.96 535,415 -0.12(-1.08%)
Apr 18, 2022 12.11 12.15 10.98 11.08 856,871 -0.87(-7.28%)
Apr 14, 2022 12.57 12.57 11.66 11.95 705,653 -0.66(-5.23%)
Apr 13, 2022 12.45 12.79 12.30 12.61 320,900 +0.17(+1.37%)
Apr 12, 2022 12.97 13.11 12.25 12.44 357,130 -0.19(-1.50%)
Apr 11, 2022 13.29 13.33 12.32 12.63 558,377 -0.92(-6.79%)
Apr 08, 2022 13.79 14.29 13.52 13.55 493,885 -0.35(-2.52%)
Apr 07, 2022 13.73 14.02 13.16 13.90 540,479 +0.07(+0.51%)
Apr 06, 2022 13.92 14.05 13.08 13.83 683,285 -0.39(-2.74%)
Apr 05, 2022 15.84 15.99 14.11 14.22 700,026 -1.78(-11.12%)
Apr 04, 2022 15.85 16.33 15.45 16.00 775,400 +0.22(+1.39%)
Apr 01, 2022 14.91 15.81 14.80 15.78 636,456 +1.10(+7.49%)
Mar 31, 2022 15.09 15.54 14.64 14.68 699,000 -0.31(-2.07%)
Mar 30, 2022 15.00 15.97 14.84 14.99 751,684 -0.17(-1.12%)
Mar 29, 2022 14.00 15.20 13.95 15.16 808,803 +1.32(+9.54%)
Mar 28, 2022 13.21 13.92 13.15 13.84 290,603 +0.77(+5.89%)
Mar 25, 2022 13.75 13.90 13.00 13.07 384,358 -0.61(-4.46%)
Mar 24, 2022 13.57 13.72 13.11 13.68 349,960 +0.39(+2.93%)
Mar 23, 2022 13.72 14.19 13.28 13.29 432,132 -0.67(-4.80%)
Mar 22, 2022 13.14 14.23 13.00 13.96 438,876 +0.82(+6.24%)
Mar 21, 2022 13.93 13.99 13.06 13.14 410,851 -0.94(-6.68%)
Mar 18, 2022 13.54 14.34 13.42 14.08 1,446,700 +0.51(+3.76%)
Mar 17, 2022 12.83 13.57 12.54 13.57 572,691 +0.58(+4.46%)
Mar 16, 2022 12.28 12.99 11.83 12.99 853,510 +1.25(+10.65%)
Mar 15, 2022 11.25 11.78 10.95 11.74 744,993 +0.50(+4.40%)
Mar 14, 2022 13.01 13.41 11.24 11.24 1,065,525 -1.77(-13.57%)
Mar 11, 2022 14.55 14.71 13.01 13.01 502,499 -1.46(-10.09%)
Mar 10, 2022 14.06 14.47 13.75 14.47 517,983 -0.10(-0.69%)
Mar 09, 2022 13.70 14.74 13.70 14.57 910,847 +1.16(+8.65%)
Mar 08, 2022 12.64 13.98 12.31 13.41 667,180 +0.63(+4.93%)
Mar 07, 2022 13.00 13.37 12.67 12.78 397,400 -0.24(-1.84%)
Mar 04, 2022 13.25 13.40 12.70 13.02 478,431 -0.31(-2.33%)
Mar 03, 2022 13.87 13.87 13.04 13.33 532,849 -0.20(-1.48%)
Mar 02, 2022 12.41 14.40 12.30 13.53 1,182,755 +0.73(+5.70%)
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.