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 (%)
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%)
Mar 01, 2022 12.69 13.07 12.33 12.80 538,609 +0.01(+0.08%)
Feb 28, 2022 12.41 13.45 12.27 12.79 527,539 +0.25(+1.99%)
Feb 25, 2022 12.67 12.58 11.91 12.54 418,769 +0.10(+0.80%)
Feb 24, 2022 10.74 12.53 10.61 12.44 870,097 +1.17(+10.38%)
Feb 23, 2022 12.09 12.34 11.27 11.27 576,859 -0.61(-5.13%)
Feb 22, 2022 11.86 12.35 11.78 11.88 399,078 -0.22(-1.82%)
Feb 18, 2022 12.10 0 -0.78(-6.06%)
Feb 17, 2022 13.52 13.71 12.84 12.88 685,456 -0.91(-6.60%)
Feb 16, 2022 13.61 13.86 12.86 13.79 427,723 -0.06(-0.43%)
Feb 15, 2022 13.32 13.86 13.07 13.85 396,781 +0.98(+7.61%)
Feb 14, 2022 13.04 13.45 12.67 12.87 580,621 -0.25(-1.91%)
Feb 11, 2022 13.78 13.97 12.90 13.12 481,522 -0.46(-3.39%)
Feb 10, 2022 13.72 14.84 13.38 13.58 660,720 -0.71(-4.97%)
Feb 09, 2022 13.85 14.41 13.80 14.29 689,590 +0.84(+6.25%)
Feb 08, 2022 13.15 13.51 12.82 13.45 465,008 +0.17(+1.28%)
Feb 07, 2022 12.72 13.55 12.57 13.28 534,374 +0.58(+4.57%)
Feb 04, 2022 12.07 12.79 11.84 12.70 522,867 +0.64(+5.31%)
Feb 03, 2022 12.14 12.01 12.06 539,829 -0.52(-4.13%)
Feb 02, 2022 13.59 13.59 12.34 12.58 799,665 -0.81(-6.05%)
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.