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 )

3.600 +0.050 (+1.41%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 (%)
Jun 30, 2022 3.370 3.740 3.370 3.740 2,488 +0.02(+0.54%)
Jun 29, 2022 3.720 3.720 3.720 3.720 426 +0.31(+9.09%)
Jun 28, 2022 3.150 3.460 3.150 3.410 22,882 +0.04(+1.19%)
Jun 27, 2022 3.290 3.410 3.180 3.370 4,997 +0.24(+7.67%)
Jun 24, 2022 3.280 3.450 2.980 3.130 10,432 -0.02(-0.63%)
Jun 23, 2022 2.740 3.430 2.710 3.150 72,261 +0.49(+18.42%)
Jun 22, 2022 2.670 2.790 2.660 2.660 6,212 +0.04(+1.53%)
Jun 21, 2022 2.920 3.150 2.580 2.620 35,335 -0.30(-10.27%)
Jun 17, 2022 2.820 3.350 2.810 2.920 34,824 +0.10(+3.55%)
Jun 16, 2022 2.810 3.100 2.480 2.820 19,439 -0.04(-1.40%)
Jun 15, 2022 3.160 3.170 2.810 2.860 37,549 -0.22(-7.14%)
Jun 14, 2022 3.441 3.441 2.950 3.080 34,279 -0.49(-13.73%)
Jun 13, 2022 3.480 3.662 3.430 3.570 8,604 -0.06(-1.65%)
Jun 10, 2022 3.830 3.840 3.430 3.630 14,344 -0.14(-3.71%)
Jun 09, 2022 3.860 3.870 3.730 3.770 2,381 +0.01(+0.27%)
Jun 08, 2022 3.620 3.760 3.600 3.760 10,105 -0.08(-2.08%)
Jun 07, 2022 3.910 3.910 3.653 3.840 1,893 +0.02(+0.52%)
Jun 06, 2022 3.830 3.910 3.690 3.820 3,873 -0.11(-2.80%)
Jun 03, 2022 3.800 3.930 3.680 3.930 6,365 +0.12(+3.15%)
Jun 02, 2022 3.890 3.890 3.720 3.810 6,070 -0.18(-4.51%)
Jun 01, 2022 3.990 3.990 3.930 3.990 1,518 +0.12(+3.10%)
May 31, 2022 3.680 3.950 3.630 3.870 8,884 -0.08(-2.03%)
May 27, 2022 4.312 4.485 3.950 3.950 28,178 -0.35(-8.14%)
May 26, 2022 3.920 4.300 3.920 4.300 11,725 +0.00(+0.00%)
May 25, 2022 4.105 4.300 4.105 4.300 716 +0.10(+2.38%)
May 24, 2022 3.640 4.200 3.640 4.200 7,931 +0.18(+4.48%)
May 23, 2022 4.190 4.190 3.930 4.020 19,203 -0.48(-10.67%)
May 20, 2022 3.509 4.500 3.330 4.500 60,304 +0.93(+26.05%)
May 19, 2022 3.420 3.600 3.350 3.570 28,852 +0.09(+2.59%)
May 18, 2022 3.800 3.890 3.390 3.480 29,965 -0.41(-10.54%)
May 17, 2022 4.040 4.170 3.670 3.890 59,957 -0.09(-2.26%)
May 16, 2022 4.150 4.150 3.660 3.980 23,405 +0.05(+1.27%)
May 13, 2022 3.510 3.930 3.180 3.930 44,276 +0.51(+14.91%)
May 12, 2022 3.280 3.470 3.170 3.420 14,474 +0.14(+4.27%)
May 11, 2022 3.554 3.554 3.100 3.280 18,362 -0.26(-7.34%)
May 10, 2022 3.890 3.890 3.040 3.540 44,803 -0.20(-5.35%)
May 09, 2022 4.100 4.100 3.680 3.740 8,975 +0.03(+0.81%)
May 06, 2022 3.740 3.740 3.640 3.710 8,156 +0.06(+1.64%)
May 05, 2022 3.902 3.902 3.570 3.650 16,281 -0.25(-6.41%)
May 04, 2022 3.780 4.108 3.700 3.900 26,386 -0.12(-2.99%)
May 03, 2022 3.970 4.020 3.800 4.020 18,390 +0.21(+5.51%)
May 02, 2022 4.060 4.110 3.750 3.810 8,301 -0.04(-1.04%)
Apr 29, 2022 3.860 3.860 3.780 3.850 3,888 -0.03(-0.77%)
Apr 28, 2022 4.050 4.052 3.880 3.880 8,670 -0.05(-1.26%)
Apr 27, 2022 3.990 4.350 3.929 3.929 10,632 +0.08(+2.06%)
Apr 26, 2022 4.220 4.280 3.750 3.850 19,969 -0.45(-10.47%)
Apr 25, 2022 4.420 4.611 4.300 4.300 8,495 -0.04(-0.92%)
Apr 22, 2022 4.685 4.685 4.310 4.340 23,720 -0.66(-13.20%)
Apr 21, 2022 5.020 5.090 4.815 5.000 3,520 +0.32(+6.84%)
Apr 20, 2022 4.795 4.795 4.540 4.680 22,472 -0.12(-2.50%)
Apr 19, 2022 4.800 4.800 4.800 4.800 228 +0.03(+0.61%)
Apr 18, 2022 5.090 5.100 4.720 4.771 10,947 +0.02(+0.44%)
Apr 14, 2022 4.770 4.770 4.710 4.750 2,795 -0.04(-0.84%)
Apr 13, 2022 4.850 4.900 4.700 4.790 4,858 -0.10(-2.04%)
Apr 12, 2022 4.920 4.967 4.890 4.890 8,829 -0.06(-1.21%)
Apr 11, 2022 5.000 5.060 4.884 4.950 14,358 -0.11(-2.17%)
Apr 08, 2022 5.000 5.120 4.980 5.060 30,941 +0.04(+0.80%)
Apr 07, 2022 5.010 5.070 5.000 5.020 22,508 +0.02(+0.40%)
Apr 06, 2022 4.730 5.075 4.730 5.000 18,467 +0.09(+1.83%)
Apr 05, 2022 5.000 5.000 4.750 4.910 26,553 -0.09(-1.80%)
Apr 04, 2022 4.950 5.002 4.810 5.000 12,850 +0.15(+3.09%)
Apr 01, 2022 4.920 4.920 4.720 4.850 47,147 +0.02(+0.41%)
Mar 31, 2022 4.700 4.900 4.690 4.830 20,453 +0.03(+0.63%)
Mar 30, 2022 4.760 4.800 4.720 4.800 1,607 +0.06(+1.27%)
Mar 29, 2022 4.690 4.800 4.690 4.740 12,008 +0.05(+1.07%)
Mar 28, 2022 4.617 4.720 4.617 4.690 4,785 +0.13(+2.85%)
Mar 25, 2022 4.570 4.780 4.510 4.560 38,642 -0.10(-2.15%)
Mar 24, 2022 4.490 4.820 4.490 4.660 9,698 +0.09(+1.97%)
Mar 23, 2022 4.640 4.645 4.300 4.570 33,419 +0.15(+3.39%)
Mar 22, 2022 4.350 4.550 4.350 4.420 24,642 +0.04(+0.91%)
Mar 21, 2022 4.250 4.540 4.250 4.380 49,316 +0.45(+11.45%)
Mar 18, 2022 4.300 4.670 3.930 3.930 124,394 -0.57(-12.67%)
Mar 17, 2022 4.630 4.830 4.320 4.500 31,249 -0.05(-1.10%)
Mar 16, 2022 4.320 4.740 4.150 4.550 42,318 +0.37(+8.85%)
Mar 15, 2022 4.120 4.330 4.120 4.180 16,148 +0.10(+2.45%)
Mar 14, 2022 4.840 4.840 4.060 4.080 60,777 -0.34(-7.69%)
Mar 11, 2022 4.730 4.870 4.400 4.420 20,860 -0.13(-2.86%)
Mar 10, 2022 4.570 4.590 4.400 4.550 7,956 -0.05(-1.09%)
Mar 09, 2022 4.860 4.860 4.530 4.600 17,646 -0.21(-4.37%)
Mar 08, 2022 4.800 4.920 4.739 4.810 14,538 +0.01(+0.21%)
Mar 07, 2022 4.570 5.080 4.110 4.800 49,144 +0.28(+6.19%)
Mar 04, 2022 4.850 4.850 4.280 4.520 40,780 -0.37(-7.57%)
Mar 03, 2022 4.990 4.990 4.860 4.890 10,938 -0.12(-2.40%)
Mar 02, 2022 4.900 5.010 4.860 5.010 10,656 +0.08(+1.62%)
Mar 01, 2022 5.266 5.266 4.910 4.930 20,200 -0.17(-3.33%)
Feb 28, 2022 5.040 5.135 5.020 5.100 2,272 -0.19(-3.59%)
Feb 25, 2022 5.160 5.420 5.150 5.290 16,899 +0.22(+4.34%)
Feb 24, 2022 5.270 5.320 5.010 5.070 16,264 -0.30(-5.59%)
Feb 23, 2022 5.205 5.390 5.205 5.370 13,684 +0.17(+3.27%)
Feb 22, 2022 5.056 5.280 5.056 5.200 11,024 -0.21(-3.88%)
Feb 18, 2022 5.410 0 -0.08(-1.46%)
Feb 17, 2022 5.300 5.500 5.300 5.490 4,357 +0.07(+1.29%)
Feb 16, 2022 5.430 5.430 5.160 5.420 16,539 +0.13(+2.55%)
Feb 15, 2022 5.270 5.365 5.160 5.285 67,408 +0.07(+1.25%)
Feb 14, 2022 5.040 5.240 4.980 5.220 54,949 -0.01(-0.19%)
Feb 11, 2022 5.280 5.490 5.050 5.230 111,494 -0.01(-0.19%)
Feb 10, 2022 5.120 5.300 5.030 5.240 46,374 +0.12(+2.34%)
Feb 09, 2022 5.115 5.255 5.000 5.120 31,378 +0.02(+0.39%)
Feb 08, 2022 5.220 5.250 5.030 5.100 21,379 -0.22(-4.14%)
Feb 07, 2022 5.430 5.560 5.170 5.320 35,286 -0.22(-3.97%)
Feb 04, 2022 5.200 5.550 5.150 5.540 64,012 -0.01(-0.27%)
Feb 03, 2022 5.860 5.470 5.555 35,915 -0.21(-3.56%)
Feb 02, 2022 5.665 5.950 5.630 5.760 71,222 +0.17(+3.04%)
Feb 01, 2022 5.210 5.600 5.210 5.590 18,417 +0.25(+4.68%)
Jan 31, 2022 5.180 5.340 5.340 17,129 +0.16(+3.09%)
Jan 28, 2022 5.000 5.180 4.890 5.180 139,580 +0.14(+2.88%)
Jan 27, 2022 5.200 5.244 5.000 5.035 32,009 -0.06(-1.27%)
Jan 26, 2022 5.220 5.230 5.100 5.100 13,872 -0.06(-1.16%)
Jan 25, 2022 5.050 5.160 5.050 5.160 15,890 +0.09(+1.77%)
Jan 24, 2022 5.020 5.170 5.020 5.070 48,919 +0.05(+1.00%)
Jan 21, 2022 5.120 5.120 5.000 5.020 144,515 -0.07(-1.38%)
Jan 20, 2022 5.380 5.380 5.090 5.090 45,942 -0.18(-3.42%)
Jan 19, 2022 5.070 5.520 5.040 5.270 111,695 +0.23(+4.56%)
Jan 18, 2022 5.130 5.140 5.132 5.040 89,026 -0.07(-1.37%)
Jan 14, 2022 5.110 0 -0.07(-1.35%)
Jan 13, 2022 5.040 5.420 5.010 5.180 1,018,699 -0.21(-3.90%)
Jan 12, 2022 5.520 6.190 5.260 5.390 305,916 -0.11(-2.00%)
Jan 11, 2022 5.140 6.070 5.020 5.500 945,139 +0.48(+9.56%)
Jan 10, 2022 5.040 5.139 5.000 5.020 96,029 -0.01(-0.20%)
Jan 07, 2022 4.670 5.050 4.490 5.030 98,107 +0.36(+7.71%)
Jan 06, 2022 4.820 4.918 4.460 4.670 91,800 -0.23(-4.69%)
Jan 05, 2022 5.250 5.350 4.820 4.900 45,958 -0.34(-6.49%)
Jan 04, 2022 5.300 5.400 5.080 5.240 72,856 -0.07(-1.41%)
Jan 03, 2022 5.350 5.410 5.100 5.315 69,096 -0.06(-1.21%)
Dec 31, 2021 5.290 5.630 5.120 5.380 239,134 +0.21(+4.06%)
Dec 30, 2021 5.400 5.544 5.170 5.170 129,164 -0.24(-4.44%)
Dec 29, 2021 5.410 5.510 5.400 5.410 70,596 +0.01(+0.19%)
Dec 28, 2021 5.730 5.750 5.395 5.400 78,687 -0.30(-5.26%)
Dec 27, 2021 5.690 5.830 5.270 5.700 159,537 +0.00(+0.00%)
Dec 23, 2021 6.060 6.260 5.621 5.700 90,334 -0.30(-5.00%)
Dec 22, 2021 6.740 6.740 6.000 6.000 17,885 -0.74(-10.98%)
Dec 21, 2021 6.820 6.820 6.710 6.740 52,947 -0.01(-0.15%)
Dec 20, 2021 6.810 6.938 6.750 6.750 23,771 -0.23(-3.30%)
Dec 17, 2021 6.890 7.110 6.750 6.980 20,156 -0.13(-1.83%)
Dec 16, 2021 7.000 7.428 6.950 7.110 35,630 +0.36(+5.33%)
Dec 15, 2021 6.750 6.800 6.750 6.750 4,205 +0.00(+0.00%)
Dec 14, 2021 6.880 6.880 6.750 6.750 27,585 +0.00(+0.00%)
Dec 13, 2021 7.240 7.249 6.750 6.750 16,283 -0.38(-5.33%)
Dec 10, 2021 7.000 7.530 6.805 7.130 66,272 +0.38(+5.63%)
Dec 09, 2021 6.560 7.100 6.520 6.750 43,063 -0.10(-1.46%)
Dec 08, 2021 7.550 7.550 6.800 6.850 57,575 -0.42(-5.78%)
Dec 07, 2021 7.250 8.000 7.173 7.270 106,711 +0.17(+2.39%)
Dec 06, 2021 7.800 7.800 6.740 7.100 85,666 +0.35(+5.19%)
Dec 03, 2021 6.750 6.980 6.750 6.750 37,869 +0.00(+0.00%)
Dec 02, 2021 7.900 8.000 6.000 6.750 80,788 -1.14(-14.45%)
Dec 01, 2021 7.920 8.210 7.800 7.890 35,567 -0.02(-0.25%)
Nov 30, 2021 8.210 8.490 7.800 7.910 48,967 -0.31(-3.77%)
Nov 29, 2021 8.550 8.550 8.200 8.220 50,943 -0.27(-3.18%)
Nov 26, 2021 8.200 8.600 8.200 8.490 25,127 +0.24(+2.91%)
Nov 24, 2021 8.200 8.580 8.200 8.250 16,238 +0.05(+0.61%)
Nov 23, 2021 8.620 8.650 8.200 8.200 39,705 -0.13(-1.56%)
Nov 22, 2021 8.500 9.240 8.210 8.330 45,269 -0.46(-5.23%)
Nov 19, 2021 9.330 9.330 8.250 8.790 60,873 -0.33(-3.62%)
Nov 18, 2021 9.200 9.590 9.000 9.120 97,187 -0.05(-0.55%)
Nov 17, 2021 8.270 9.250 8.270 9.170 147,779 +0.97(+11.83%)
Nov 16, 2021 9.330 9.340 8.200 8.200 219,105 -0.80(-8.89%)
Nov 15, 2021 9.300 9.620 9.000 9.000 328,687 -0.50(-5.26%)
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.