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 (%)
Jul 31, 2024 5.530 5.930 5.472 5.550 40,877 +0.05(+0.91%)
Jul 30, 2024 5.520 5.700 5.450 5.500 75,189 -0.05(-0.90%)
Jul 29, 2024 5.400 5.660 5.320 5.550 52,750 +0.09(+1.65%)
Jul 26, 2024 5.430 5.460 5.300 5.460 4,442 +0.13(+2.44%)
Jul 25, 2024 5.440 5.440 5.300 5.330 60,651 -0.07(-1.30%)
Jul 24, 2024 5.450 5.500 5.300 5.400 31,989 -0.01(-0.18%)
Jul 23, 2024 5.400 5.523 5.400 5.410 22,230 -0.06(-1.10%)
Jul 22, 2024 5.450 5.580 5.310 5.470 13,278 +0.01(+0.18%)
Jul 19, 2024 5.490 5.640 5.320 5.460 30,840 -0.05(-0.91%)
Jul 18, 2024 5.670 5.859 5.500 5.510 24,256 -0.22(-3.84%)
Jul 17, 2024 5.890 6.150 5.710 5.730 52,287 -0.18(-3.05%)
Jul 16, 2024 5.800 6.200 5.650 5.910 106,077 +0.09(+1.55%)
Jul 15, 2024 5.580 5.850 5.500 5.820 60,354 +0.16(+2.83%)
Jul 12, 2024 5.770 5.960 5.630 5.660 46,629 -0.02(-0.35%)
Jul 11, 2024 5.540 5.750 5.500 5.680 145,123 +0.17(+3.09%)
Jul 10, 2024 5.620 5.760 5.450 5.510 45,803 -0.10(-1.78%)
Jul 09, 2024 5.630 5.950 5.530 5.610 77,971 -0.08(-1.41%)
Jul 08, 2024 5.220 5.890 5.220 5.690 91,271 +0.48(+9.21%)
Jul 05, 2024 5.180 5.330 5.110 5.210 37,242 +0.06(+1.17%)
Jul 03, 2024 5.250 5.421 5.120 5.150 42,954 -0.09(-1.72%)
Jul 02, 2024 5.350 5.520 5.110 5.240 89,748 -0.13(-2.42%)
Jul 01, 2024 5.400 5.600 5.160 5.370 87,804 -0.27(-4.79%)
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%)
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.