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 (%)
Dec 30, 2022 1.720 1.770 1.640 1.770 669,593 +0.01(+0.57%)
Dec 29, 2022 1.700 1.820 1.670 1.760 471,018 +0.08(+4.76%)
Dec 28, 2022 1.630 1.710 1.600 1.680 397,209 +0.05(+3.07%)
Dec 27, 2022 1.730 1.738 1.550 1.630 590,986 -0.11(-6.32%)
Dec 23, 2022 1.790 1.800 1.690 1.740 365,379 -0.06(-3.33%)
Dec 22, 2022 1.790 1.830 1.660 1.800 598,605 -0.02(-1.10%)
Dec 21, 2022 1.850 1.920 1.781 1.820 477,790 -0.02(-1.09%)
Dec 20, 2022 1.880 1.930 1.820 1.840 359,888 -0.06(-3.16%)
Dec 19, 2022 2.060 2.060 1.858 1.900 435,604 -0.15(-7.32%)
Dec 16, 2022 2.090 2.165 2.044 2.050 254,014 -0.07(-3.30%)
Dec 15, 2022 2.170 2.220 2.060 2.120 375,295 -0.11(-4.93%)
Dec 14, 2022 2.240 2.310 2.180 2.230 257,243 +0.04(+1.83%)
Dec 13, 2022 2.330 2.360 2.160 2.190 355,315 +0.00(+0.00%)
Dec 12, 2022 2.220 2.340 2.150 2.190 370,279 -0.02(-0.90%)
Dec 09, 2022 2.260 2.360 2.200 2.210 299,722 -0.14(-5.96%)
Dec 08, 2022 2.320 2.360 2.215 2.350 386,968 +0.11(+4.91%)
Dec 07, 2022 2.300 2.310 2.211 2.240 185,909 -0.06(-2.61%)
Dec 06, 2022 2.440 2.460 2.200 2.300 436,063 -0.16(-6.50%)
Dec 05, 2022 2.690 2.710 2.370 2.460 462,046 -0.23(-8.55%)
Dec 02, 2022 2.600 2.720 2.570 2.690 346,885 +0.01(+0.37%)
Dec 01, 2022 2.600 2.760 2.550 2.680 441,179 +0.13(+5.10%)
Nov 30, 2022 2.730 2.730 2.400 2.550 856,187 -0.13(-4.85%)
Nov 29, 2022 2.650 2.730 2.570 2.680 353,112 +0.07(+2.68%)
Nov 28, 2022 2.410 2.630 2.381 2.610 429,470 +0.20(+8.30%)
Nov 25, 2022 2.350 2.425 2.310 2.410 218,523 +0.02(+0.84%)
Nov 23, 2022 2.340 2.420 2.303 2.390 371,659 +0.07(+3.02%)
Nov 22, 2022 2.250 2.380 2.170 2.320 699,934 +0.07(+3.11%)
Nov 21, 2022 2.340 2.388 2.230 2.250 352,652 -0.07(-3.02%)
Nov 18, 2022 2.490 2.500 2.240 2.320 548,076 -0.08(-3.33%)
Nov 17, 2022 2.490 2.490 2.290 2.400 391,198 -0.10(-4.00%)
Nov 16, 2022 2.450 2.590 2.380 2.500 616,665 +0.00(+0.00%)
Nov 15, 2022 2.560 2.660 2.470 2.500 486,996 +0.00(+0.00%)
Nov 14, 2022 2.850 2.850 2.400 2.500 782,622 -0.28(-10.07%)
Nov 11, 2022 2.200 2.960 2.190 2.780 1,380,355 +0.58(+26.36%)
Nov 10, 2022 2.280 2.450 2.150 2.200 1,031,370 +0.08(+3.77%)
Nov 09, 2022 1.850 2.190 1.830 2.120 1,058,951 +0.19(+9.84%)
Nov 08, 2022 1.840 2.038 1.757 1.930 1,074,480 +0.08(+4.32%)
Nov 07, 2022 1.750 2.002 1.730 1.850 2,259,822 +0.19(+11.45%)
Nov 04, 2022 2.740 2.800 1.660 1.660 3,157,681 -1.34(-44.67%)
Nov 03, 2022 3.040 3.220 3.000 3.000 211,623 -0.06(-1.96%)
Nov 02, 2022 3.220 3.060 3.060 232,090 -0.17(-5.26%)
Nov 01, 2022 3.360 3.410 3.220 3.230 213,039 +0.01(+0.31%)
Oct 31, 2022 3.310 3.406 3.210 3.220 149,631 -0.09(-2.72%)
Oct 28, 2022 3.250 3.340 3.040 3.310 256,289 +0.15(+4.75%)
Oct 27, 2022 3.330 3.420 3.150 3.160 284,352 -0.12(-3.66%)
Oct 26, 2022 3.240 3.571 3.230 3.280 430,105 +0.07(+2.18%)
Oct 25, 2022 3.050 3.260 2.983 3.210 372,601 +0.16(+5.25%)
Oct 24, 2022 3.190 3.190 2.820 3.050 631,291 -0.09(-2.87%)
Oct 21, 2022 3.170 3.190 3.030 3.140 250,901 -0.04(-1.26%)
Oct 20, 2022 3.170 3.370 3.120 3.180 405,164 +0.04(+1.27%)
Oct 19, 2022 3.400 3.400 3.120 3.140 352,228 -0.26(-7.65%)
Oct 18, 2022 3.550 3.980 3.370 3.400 517,828 -0.05(-1.45%)
Oct 17, 2022 3.450 3.490 3.320 3.450 469,292 +0.08(+2.37%)
Oct 14, 2022 3.440 3.500 3.320 3.370 317,993 -0.04(-1.17%)
Oct 13, 2022 3.360 3.610 3.290 3.410 300,115 -0.07(-2.01%)
Oct 12, 2022 3.450 3.529 3.310 3.480 384,950 +0.01(+0.29%)
Oct 11, 2022 3.540 3.660 3.390 3.470 294,586 -0.09(-2.53%)
Oct 10, 2022 3.570 3.735 3.400 3.560 414,671 -0.01(-0.28%)
Oct 07, 2022 3.840 3.840 3.540 3.570 561,960 -0.28(-7.27%)
Oct 06, 2022 3.950 4.060 3.730 3.850 590,005 -0.15(-3.75%)
Oct 05, 2022 4.240 4.240 3.870 4.000 398,203 -0.29(-6.76%)
Oct 04, 2022 4.280 4.440 4.210 4.290 474,740 +0.16(+3.87%)
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.