Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Journey Medical Corp (NQ: DERM )

5.750 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.070 5.650 5.070 5.640 125,785 +0.50(+9.73%)
Jun 27, 2024 5.160 5.284 5.020 5.140 44,237 +0.00(+0.00%)
Jun 26, 2024 5.000 5.170 5.000 5.140 56,931 +0.16(+3.21%)
Jun 25, 2024 4.990 5.120 4.920 4.980 102,482 +0.05(+1.01%)
Jun 24, 2024 5.150 5.350 4.840 4.930 142,866 -0.25(-4.83%)
Jun 21, 2024 5.360 5.590 5.180 5.180 121,303 -0.29(-5.30%)
Jun 20, 2024 5.350 5.590 5.350 5.470 88,063 +0.09(+1.67%)
Jun 18, 2024 5.590 5.635 5.360 5.380 69,212 -0.19(-3.41%)
Jun 17, 2024 5.580 5.990 5.510 5.570 84,959 +0.00(+0.00%)
Jun 14, 2024 5.370 5.620 5.320 5.570 51,201 +0.20(+3.72%)
Jun 13, 2024 6.000 6.000 5.250 5.370 210,421 -0.57(-9.60%)
Jun 12, 2024 5.710 6.150 5.570 5.940 186,492 +0.26(+4.58%)
Jun 11, 2024 5.740 5.790 5.450 5.680 78,344 +0.07(+1.25%)
Jun 10, 2024 5.290 5.998 5.260 5.610 475,461 +0.91(+19.36%)
Jun 07, 2024 4.680 5.000 4.520 4.700 94,041 +0.02(+0.43%)
Jun 06, 2024 4.450 4.700 4.402 4.680 87,282 +0.23(+5.17%)
Jun 05, 2024 4.260 4.510 4.260 4.450 87,386 +0.13(+3.01%)
Jun 04, 2024 4.010 4.440 3.850 4.320 108,032 +0.31(+7.73%)
Jun 03, 2024 3.870 4.180 3.822 4.010 69,100 +0.11(+2.82%)
May 31, 2024 3.780 4.180 3.680 3.900 112,116 +0.10(+2.63%)
May 30, 2024 3.930 4.140 3.800 3.800 67,812 -0.05(-1.30%)
May 29, 2024 3.540 4.070 3.500 3.850 245,508 +0.25(+6.94%)
May 28, 2024 3.690 3.700 3.460 3.600 157,332 +0.00(+0.00%)
May 24, 2024 3.600 3.660 3.460 3.600 37,828 +0.00(+0.00%)
May 23, 2024 3.550 3.640 3.440 3.600 59,216 +0.05(+1.41%)
May 22, 2024 3.360 3.615 3.310 3.550 63,539 +0.18(+5.34%)
May 21, 2024 3.450 3.539 3.200 3.370 105,858 -0.03(-0.88%)
May 20, 2024 3.440 3.590 3.400 3.400 53,153 -0.05(-1.45%)
May 17, 2024 3.590 3.700 3.450 3.450 67,276 -0.17(-4.70%)
May 16, 2024 3.660 3.790 3.600 3.620 26,184 +0.03(+0.84%)
May 15, 2024 3.640 3.783 3.580 3.590 61,075 -0.02(-0.55%)
May 14, 2024 3.450 3.780 3.450 3.610 90,424 +0.04(+1.12%)
May 13, 2024 3.490 3.740 3.450 3.570 40,490 +0.06(+1.71%)
May 10, 2024 3.660 3.660 3.431 3.510 47,715 -0.02(-0.57%)
May 09, 2024 3.550 3.619 3.500 3.530 11,368 -0.04(-1.12%)
May 08, 2024 3.420 3.700 3.420 3.570 32,939 +0.13(+3.78%)
May 07, 2024 3.550 3.600 3.350 3.440 84,130 -0.11(-3.10%)
May 06, 2024 3.680 3.740 3.510 3.550 51,257 -0.14(-3.79%)
May 03, 2024 3.630 3.730 3.520 3.690 51,784 +0.06(+1.65%)
May 02, 2024 3.610 3.640 3.400 3.630 47,993 +0.12(+3.42%)
May 01, 2024 3.700 3.700 3.372 3.510 62,457 -0.18(-4.88%)
Apr 30, 2024 3.340 3.720 3.340 3.690 98,295 +0.36(+10.81%)
Apr 29, 2024 3.430 3.550 3.265 3.330 141,312 -0.07(-2.06%)
Apr 26, 2024 3.490 3.540 3.360 3.400 64,845 -0.10(-2.86%)
Apr 25, 2024 3.400 3.570 3.347 3.500 46,341 +0.10(+2.94%)
Apr 24, 2024 3.500 3.630 3.310 3.400 60,474 -0.14(-3.95%)
Apr 23, 2024 3.500 3.590 3.450 3.540 75,360 +0.00(+0.00%)
Apr 22, 2024 3.450 3.600 3.411 3.540 37,549 +0.06(+1.72%)
Apr 19, 2024 3.510 3.640 3.400 3.480 102,496 -0.10(-2.79%)
Apr 18, 2024 3.820 3.860 3.510 3.580 189,103 -0.28(-7.25%)
Apr 17, 2024 3.770 3.900 3.615 3.860 129,238 +0.06(+1.58%)
Apr 16, 2024 4.000 4.000 3.700 3.800 118,552 -0.22(-5.47%)
Apr 15, 2024 4.360 4.390 4.000 4.020 135,914 -0.40(-9.05%)
Apr 12, 2024 4.470 4.636 4.282 4.420 138,724 +0.11(+2.55%)
Apr 11, 2024 4.350 4.550 3.900 4.310 295,723 -0.07(-1.60%)
Apr 10, 2024 4.000 4.400 3.880 4.380 245,210 +0.38(+9.50%)
Apr 09, 2024 4.110 4.180 3.860 4.000 106,734 -0.11(-2.68%)
Apr 08, 2024 3.640 4.350 3.600 4.110 272,430 +0.43(+11.68%)
Apr 05, 2024 4.260 4.315 3.610 3.680 313,142 -0.68(-15.60%)
Apr 04, 2024 3.410 4.570 3.305 4.360 684,887 +0.94(+27.49%)
Apr 03, 2024 3.370 3.480 3.340 3.420 63,542 +0.02(+0.59%)
Apr 02, 2024 3.300 3.440 3.200 3.400 57,534 +0.09(+2.72%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.