Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journey Medical Corp (NQ: DERM )

3.710 +0.140 (+3.92%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.34 15.45 15.18 15.35 22,413 +0.03(+0.20%)
Mar 30, 2015 15.16 15.47 15.08 15.32 44,984 +0.18(+1.19%)
Mar 27, 2015 15.87 15.89 15.02 15.14 41,715 -0.79(-4.96%)
Mar 26, 2015 15.65 16.20 15.25 15.93 70,602 +1.28(+8.74%)
Mar 25, 2015 15.06 15.50 14.57 14.65 89,031 -0.48(-3.17%)
Mar 24, 2015 16.50 16.98 15.00 15.13 94,156 -0.98(-6.08%)
Mar 23, 2015 16.00 16.73 15.48 16.11 114,825 +0.84(+5.50%)
Mar 20, 2015 15.23 15.33 15.03 15.27 24,877 +0.06(+0.39%)
Mar 19, 2015 15.36 15.47 15.00 15.21 34,672 +0.12(+0.80%)
Mar 18, 2015 15.08 15.28 14.95 15.09 26,939 +0.01(+0.07%)
Mar 17, 2015 15.18 15.30 15.00 15.08 56,593 -0.10(-0.66%)
Mar 16, 2015 15.00 15.21 14.94 15.18 71,894 +0.18(+1.20%)
Mar 13, 2015 15.40 15.76 15.00 15.00 47,340 -0.56(-3.60%)
Mar 12, 2015 16.14 16.14 15.07 15.56 54,704 -0.45(-2.81%)
Mar 11, 2015 16.00 16.11 16.00 16.01 11,701 +0.01(+0.06%)
Mar 10, 2015 16.06 16.21 16.00 16.00 52,938 -0.13(-0.81%)
Mar 09, 2015 16.00 16.30 16.00 16.13 12,834 +0.03(+0.19%)
Mar 06, 2015 16.30 16.40 16.01 16.10 23,792 -0.30(-1.83%)
Mar 05, 2015 16.49 16.50 16.10 16.40 15,021 +0.31(+1.93%)
Mar 04, 2015 16.10 16.30 15.75 16.09 18,179 -0.02(-0.12%)
Mar 03, 2015 16.25 16.25 16.10 16.11 6,411 -0.18(-1.10%)
Mar 02, 2015 16.73 16.73 16.00 16.29 57,491 -0.44(-2.63%)
Feb 27, 2015 17.68 17.71 16.73 16.73 35,056 -1.17(-6.54%)
Feb 26, 2015 17.13 17.99 17.00 17.90 12,419 +0.99(+5.85%)
Feb 25, 2015 16.83 17.43 16.35 16.91 9,732 +0.68(+4.19%)
Feb 24, 2015 17.09 17.09 16.21 16.23 4,294 +0.08(+0.50%)
Feb 23, 2015 16.01 16.40 15.87 16.15 46,229 +0.15(+0.94%)
Feb 20, 2015 16.05 16.34 15.77 16.00 82,684 -0.01(-0.06%)
Feb 19, 2015 16.39 16.41 16.00 16.01 12,158 -0.26(-1.60%)
Feb 18, 2015 16.24 16.33 16.13 16.27 9,521 +0.01(+0.06%)
Feb 17, 2015 16.68 16.70 16.13 16.26 7,628 -0.26(-1.57%)
Feb 13, 2015 16.81 16.52 16.52 16.52 22,900 -0.11(-0.66%)
Feb 12, 2015 16.45 17.31 16.13 16.63 18,015 +0.32(+1.96%)
Feb 11, 2015 16.07 16.65 16.07 16.31 12,355 +0.16(+0.99%)
Feb 10, 2015 17.22 17.58 16.01 16.15 37,412 -1.10(-6.38%)
Feb 09, 2015 15.95 17.78 15.90 17.25 104,409 +0.55(+3.29%)
Feb 06, 2015 15.73 16.80 15.00 16.70 69,225 +0.97(+6.17%)
Feb 05, 2015 15.13 15.83 15.01 15.73 58,822 +0.72(+4.80%)
Feb 04, 2015 17.12 17.12 14.87 15.01 123,015 -1.92(-11.34%)
Feb 03, 2015 17.47 17.47 16.76 16.93 25,001 -0.40(-2.31%)
Feb 02, 2015 17.00 17.33 16.80 17.33 20,529 +0.48(+2.85%)
Jan 30, 2015 16.96 17.14 16.96 16.85 31,051 -0.24(-1.40%)
Jan 29, 2015 16.93 17.30 16.90 17.09 10,894 -0.05(-0.29%)
Jan 28, 2015 18.09 18.84 16.98 17.14 20,280 -0.21(-1.21%)
Jan 27, 2015 16.98 17.58 16.80 17.35 33,084 +0.24(+1.40%)
Jan 26, 2015 17.47 17.59 16.76 17.11 58,020 -0.26(-1.50%)
Jan 23, 2015 18.14 18.42 17.05 17.37 32,717 -0.72(-3.98%)
Jan 22, 2015 18.69 18.90 17.86 18.09 67,051 -0.11(-0.60%)
Jan 21, 2015 19.24 19.32 18.12 18.20 41,790 -1.07(-5.55%)
Jan 20, 2015 20.00 20.00 18.71 19.27 38,440 -0.71(-3.55%)
Jan 16, 2015 19.69 20.01 18.77 19.98 53,409 +0.19(+0.96%)
Jan 15, 2015 19.34 19.97 19.28 19.79 45,953 +0.66(+3.45%)
Jan 14, 2015 19.40 19.66 18.97 19.13 66,551 -0.39(-2.00%)
Jan 13, 2015 19.31 19.55 19.15 19.52 110,794 +0.23(+1.19%)
Jan 12, 2015 19.45 19.58 18.90 19.29 54,110 -0.12(-0.62%)
Jan 09, 2015 19.45 20.02 18.75 19.41 22,766 -0.65(-3.24%)
Jan 08, 2015 19.95 21.27 19.09 20.06 74,168 +0.10(+0.50%)
Jan 07, 2015 18.50 20.00 18.45 19.96 52,048 +2.16(+12.13%)
Jan 06, 2015 17.75 18.33 17.56 17.80 67,178 +0.15(+0.85%)
Jan 05, 2015 17.69 17.77 17.40 17.65 53,780 -0.05(-0.28%)
Jan 02, 2015 18.16 18.44 17.38 17.70 40,538 -0.41(-2.26%)
Dec 31, 2014 18.30 18.11 18.11 18.11 30,300 -0.11(-0.60%)
Dec 30, 2014 18.95 18.95 17.38 18.22 110,630 -0.70(-3.70%)
Dec 29, 2014 18.63 20.62 18.50 18.92 132,390 +0.35(+1.88%)
Dec 26, 2014 19.73 20.20 18.40 18.57 53,430 -1.08(-5.50%)
Dec 24, 2014 19.25 19.65 19.65 19.65 62,400 +0.38(+1.97%)
Dec 23, 2014 20.77 20.77 18.24 19.27 135,032 -0.44(-2.23%)
Dec 22, 2014 20.42 21.86 19.58 19.71 91,126 -0.58(-2.86%)
Dec 19, 2014 21.65 21.85 20.03 20.29 1,188,634 -1.45(-6.67%)
Dec 18, 2014 21.50 21.75 20.35 21.74 131,182 +0.44(+2.07%)
Dec 17, 2014 20.59 21.56 19.51 21.30 228,800 +0.27(+1.28%)
Dec 16, 2014 21.17 22.94 19.70 21.03 115,005 -0.34(-1.59%)
Dec 15, 2014 19.95 22.23 19.95 21.37 172,722 +1.37(+6.85%)
Dec 12, 2014 20.65 21.86 19.46 20.00 128,703 -0.92(-4.40%)
Dec 11, 2014 18.15 22.30 18.10 20.92 133,105 +2.86(+15.84%)
Dec 10, 2014 17.79 18.52 17.21 18.06 245,606 +0.33(+1.86%)
Dec 09, 2014 17.93 17.94 16.35 17.73 30,313 -0.11(-0.62%)
Dec 08, 2014 17.59 17.98 16.84 17.84 43,854 +0.34(+1.94%)
Dec 05, 2014 17.35 17.88 17.22 17.50 64,600 +0.28(+1.63%)
Dec 04, 2014 16.90 17.50 16.68 17.22 45,135 +0.13(+0.76%)
Dec 03, 2014 17.08 17.50 16.64 17.09 92,585 +0.02(+0.12%)
Dec 02, 2014 16.20 17.12 16.20 17.07 61,550 +0.40(+2.40%)
Dec 01, 2014 17.22 17.25 16.26 16.67 36,609 -0.58(-3.36%)
Nov 28, 2014 17.07 17.25 17.02 17.25 21,969 +0.00(+0.00%)
Nov 26, 2014 16.94 17.25 17.25 17.25 86,800 +0.25(+1.47%)
Nov 25, 2014 16.49 17.21 16.04 17.00 129,556 +0.40(+2.41%)
Nov 24, 2014 16.34 17.33 16.13 16.60 76,938 +0.24(+1.47%)
Nov 21, 2014 16.43 16.59 16.01 16.36 43,464 +0.16(+0.99%)
Nov 20, 2014 16.08 16.31 16.00 16.20 83,762 +0.19(+1.19%)
Nov 19, 2014 16.50 16.50 15.86 16.01 40,310 -0.28(-1.72%)
Nov 18, 2014 16.00 16.37 16.00 16.29 86,534 +0.32(+2.00%)
Nov 17, 2014 16.00 16.52 15.50 15.97 36,748 -0.08(-0.50%)
Nov 14, 2014 16.18 16.18 15.76 16.05 25,172 -0.19(-1.17%)
Nov 13, 2014 16.25 16.35 15.62 16.24 68,303 -0.01(-0.06%)
Nov 12, 2014 15.99 16.33 15.84 16.25 47,029 +0.22(+1.37%)
Nov 11, 2014 16.30 16.30 15.90 16.03 6,924 +0.06(+0.38%)
Nov 10, 2014 16.12 16.12 15.75 15.97 6,393 +0.19(+1.20%)
Nov 07, 2014 15.45 16.14 15.45 15.78 10,051 +0.41(+2.67%)
Nov 06, 2014 15.90 16.00 15.01 15.37 17,103 -0.43(-2.72%)
Nov 05, 2014 15.94 16.02 15.47 15.80 8,095 +0.41(+2.66%)
Nov 04, 2014 15.22 16.01 15.22 15.39 18,437 +0.19(+1.25%)
Nov 03, 2014 15.32 15.36 15.20 15.20 9,464 -0.17(-1.11%)
Oct 31, 2014 16.47 16.63 14.92 15.37 97,869 -0.96(-5.88%)
Oct 30, 2014 16.07 16.33 16.07 16.33 15,180 -0.07(-0.43%)
Oct 29, 2014 16.35 16.77 15.97 16.40 78,704 +0.23(+1.42%)
Oct 28, 2014 15.48 16.32 15.02 16.17 114,991 +0.67(+4.32%)
Oct 27, 2014 15.30 15.59 15.07 15.50 50,679 +0.43(+2.85%)
Oct 24, 2014 14.92 15.30 14.72 15.07 36,947 +0.45(+3.08%)
Oct 23, 2014 14.95 15.08 13.32 14.62 88,190 +0.06(+0.41%)
Oct 22, 2014 14.55 15.44 14.50 14.56 9,248 -0.24(-1.62%)
Oct 21, 2014 14.34 15.15 14.34 14.80 40,767 +0.32(+2.21%)
Oct 20, 2014 14.02 14.49 13.74 14.48 28,440 +0.31(+2.19%)
Oct 17, 2014 13.62 14.27 13.62 14.17 54,763 +0.09(+0.64%)
Oct 16, 2014 14.00 14.08 12.85 14.08 7,570 -0.05(-0.35%)
Oct 15, 2014 13.37 14.48 12.76 14.13 64,974 +0.51(+3.74%)
Oct 14, 2014 13.61 14.34 12.68 13.62 148,508 +0.10(+0.74%)
Oct 13, 2014 14.33 14.39 13.39 13.52 36,144 -0.60(-4.25%)
Oct 10, 2014 14.38 14.61 14.02 14.12 191,826 -0.27(-1.88%)
Oct 09, 2014 14.59 14.76 14.21 14.39 209,856 -0.16(-1.10%)
Oct 08, 2014 14.35 14.85 14.35 14.55 216,119 -0.13(-0.89%)
Oct 07, 2014 14.55 15.08 14.40 14.68 215,371 -0.17(-1.14%)
Oct 06, 2014 15.65 15.65 14.14 14.85 978,354 -0.70(-4.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.