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 )

3.510 -0.020 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2024 3.550 3.550 3.230 3.310 291,715 -0.37(-10.05%)
Mar 28, 2024 3.880 3.990 3.650 3.680 99,042 -0.21(-5.40%)
Mar 27, 2024 3.700 3.980 3.580 3.890 122,679 +0.20(+5.42%)
Mar 26, 2024 3.230 4.180 3.230 3.690 643,144 +0.77(+26.37%)
Mar 25, 2024 3.270 3.270 2.850 2.920 419,690 -0.38(-11.52%)
Mar 22, 2024 3.500 3.563 3.050 3.300 373,474 -0.52(-13.61%)
Mar 21, 2024 3.920 4.300 3.760 3.820 253,904 -0.02(-0.52%)
Mar 20, 2024 3.770 3.920 3.665 3.840 62,094 +0.05(+1.32%)
Mar 19, 2024 3.770 3.900 3.520 3.790 158,317 +0.05(+1.34%)
Mar 18, 2024 3.500 4.010 3.380 3.740 210,449 +0.34(+10.00%)
Mar 15, 2024 3.290 3.620 3.290 3.400 106,298 -0.07(-2.02%)
Mar 14, 2024 3.410 3.480 3.310 3.470 124,463 +0.06(+1.76%)
Mar 13, 2024 3.480 3.720 3.380 3.410 53,224 -0.07(-2.01%)
Mar 12, 2024 3.330 3.520 3.305 3.480 98,028 +0.11(+3.26%)
Mar 11, 2024 3.400 3.430 3.224 3.370 158,889 -0.08(-2.32%)
Mar 08, 2024 3.460 3.620 3.329 3.450 58,772 -0.02(-0.58%)
Mar 07, 2024 3.470 3.621 3.370 3.470 61,715 -0.02(-0.57%)
Mar 06, 2024 3.670 3.740 3.400 3.490 129,167 -0.24(-6.43%)
Mar 05, 2024 3.940 4.050 3.700 3.730 83,574 -0.27(-6.75%)
Mar 04, 2024 4.220 4.300 3.940 4.000 162,952 -0.13(-3.15%)
Mar 01, 2024 3.950 4.135 3.860 4.130 85,410 +0.18(+4.56%)
Feb 29, 2024 3.650 3.980 3.650 3.950 102,907 +0.30(+8.22%)
Feb 28, 2024 4.040 4.120 3.450 3.650 192,675 -0.41(-10.10%)
Feb 27, 2024 3.850 4.120 3.820 4.060 79,781 +0.29(+7.69%)
Feb 26, 2024 3.650 3.885 3.440 3.770 130,189 +0.12(+3.29%)
Feb 23, 2024 3.710 3.800 3.620 3.650 92,048 -0.10(-2.67%)
Feb 22, 2024 3.750 3.890 3.630 3.750 62,539 -0.01(-0.27%)
Feb 21, 2024 3.860 3.920 3.660 3.760 55,851 +0.03(+0.80%)
Feb 20, 2024 4.200 4.200 3.620 3.730 368,979 -0.53(-12.44%)
Feb 16, 2024 4.400 4.460 4.200 4.260 100,528 -0.14(-3.18%)
Feb 15, 2024 4.500 4.589 4.320 4.400 191,007 -0.06(-1.35%)
Feb 14, 2024 4.500 4.670 4.420 4.460 85,161 -0.04(-0.89%)
Feb 13, 2024 4.850 4.940 4.450 4.500 70,923 -0.45(-9.09%)
Feb 12, 2024 4.900 5.050 4.785 4.950 129,378 -0.02(-0.40%)
Feb 09, 2024 4.740 5.010 4.670 4.970 120,091 +0.22(+4.63%)
Feb 08, 2024 4.560 4.830 4.550 4.750 56,084 +0.18(+3.94%)
Feb 07, 2024 4.490 4.690 4.370 4.570 157,206 +0.20(+4.58%)
Feb 06, 2024 4.570 4.570 4.100 4.370 234,311 -0.20(-4.38%)
Feb 05, 2024 4.750 4.840 4.450 4.570 180,908 -0.25(-5.19%)
Feb 02, 2024 4.520 4.820 4.403 4.820 170,939 +0.31(+6.87%)
Feb 01, 2024 4.730 4.800 4.040 4.510 423,794 -0.34(-7.01%)
Jan 31, 2024 4.770 5.070 4.760 4.850 92,583 -0.01(-0.21%)
Jan 30, 2024 5.210 5.210 4.820 4.860 166,330 -0.24(-4.71%)
Jan 29, 2024 5.010 5.190 4.770 5.100 435,234 +0.06(+1.19%)
Jan 26, 2024 5.210 5.260 5.040 5.040 104,930 -0.19(-3.63%)
Jan 25, 2024 5.270 5.460 5.060 5.230 152,451 -0.06(-1.13%)
Jan 24, 2024 5.620 5.630 5.200 5.290 133,900 -0.18(-3.29%)
Jan 23, 2024 5.350 5.650 5.200 5.470 273,999 +0.10(+1.86%)
Jan 22, 2024 5.080 5.410 5.080 5.370 258,178 +0.30(+5.92%)
Jan 19, 2024 5.000 5.080 4.870 5.070 126,964 +0.09(+1.81%)
Jan 18, 2024 5.200 5.200 4.815 4.980 179,967 -0.13(-2.54%)
Jan 17, 2024 5.100 5.160 4.870 5.110 130,006 -0.12(-2.29%)
Jan 16, 2024 4.890 5.300 4.820 5.230 271,012 +0.41(+8.51%)
Jan 12, 2024 5.010 5.010 4.687 4.820 189,989 -0.15(-3.02%)
Jan 11, 2024 5.330 5.412 4.910 4.970 251,348 -0.43(-7.96%)
Jan 10, 2024 5.360 5.600 5.100 5.400 202,252 +0.03(+0.56%)
Jan 09, 2024 5.410 5.770 5.314 5.370 268,956 +0.01(+0.19%)
Jan 08, 2024 4.990 5.545 4.900 5.360 335,545 +0.31(+6.14%)
Jan 05, 2024 5.110 5.350 4.860 5.050 307,764 +0.08(+1.61%)
Jan 04, 2024 4.940 5.122 4.640 4.970 332,468 -0.01(-0.20%)
Jan 03, 2024 5.220 5.403 4.880 4.980 426,895 -0.45(-8.29%)
Jan 02, 2024 5.780 6.151 5.240 5.430 497,240 -0.33(-5.73%)
Dec 29, 2023 6.390 6.419 5.390 5.760 513,677 -0.60(-9.43%)
Dec 28, 2023 7.120 7.120 6.160 6.360 459,819 -0.68(-9.66%)
Dec 27, 2023 7.000 7.150 6.910 7.040 273,004 +0.09(+1.29%)
Dec 26, 2023 8.000 8.000 6.400 6.950 814,588 -1.01(-12.69%)
Dec 22, 2023 7.930 8.100 7.620 7.960 253,355 +0.07(+0.89%)
Dec 21, 2023 7.630 8.050 7.250 7.890 296,498 +0.35(+4.64%)
Dec 20, 2023 7.560 8.110 7.300 7.540 455,041 -0.08(-1.05%)
Dec 19, 2023 7.650 8.090 7.060 7.620 611,226 +0.08(+1.06%)
Dec 18, 2023 6.730 7.620 6.480 7.540 865,028 +0.81(+12.04%)
Dec 15, 2023 6.300 6.730 5.850 6.730 493,275 +0.53(+8.55%)
Dec 14, 2023 6.800 6.800 5.900 6.200 542,814 -0.29(-4.47%)
Dec 13, 2023 6.400 6.870 6.110 6.490 532,180 +0.19(+3.02%)
Dec 12, 2023 6.270 6.800 6.050 6.300 619,084 +0.22(+3.62%)
Dec 11, 2023 6.010 6.400 5.960 6.080 596,667 +0.26(+4.47%)
Dec 08, 2023 6.700 6.870 5.535 5.820 536,671 -0.86(-12.87%)
Dec 07, 2023 6.300 6.980 6.290 6.680 568,591 +0.59(+9.69%)
Dec 06, 2023 5.630 6.200 5.110 6.090 503,442 +0.35(+6.10%)
Dec 05, 2023 4.990 5.750 4.850 5.740 322,501 +0.77(+15.49%)
Dec 04, 2023 4.540 5.083 4.400 4.970 606,046 +0.57(+12.95%)
Dec 01, 2023 4.240 4.530 4.073 4.400 207,401 +0.13(+3.04%)
Nov 30, 2023 4.260 4.420 3.620 4.270 454,934 +0.22(+5.43%)
Nov 29, 2023 5.600 5.650 3.940 4.050 713,272 -1.35(-25.00%)
Nov 28, 2023 5.000 5.750 4.990 5.400 511,210 +0.41(+8.22%)
Nov 27, 2023 4.500 4.999 4.400 4.990 430,461 +0.64(+14.71%)
Nov 24, 2023 4.450 4.490 4.265 4.350 69,862 +0.07(+1.64%)
Nov 22, 2023 4.430 4.469 4.140 4.280 99,272 -0.03(-0.70%)
Nov 21, 2023 4.350 4.360 4.100 4.310 143,599 +0.14(+3.36%)
Nov 20, 2023 4.220 4.250 4.010 4.170 252,024 +0.18(+4.51%)
Nov 17, 2023 4.090 4.090 3.900 3.990 70,896 -0.03(-0.75%)
Nov 16, 2023 4.170 4.170 3.950 4.020 61,778 -0.04(-0.99%)
Nov 15, 2023 4.120 4.150 3.850 4.060 198,143 +0.04(+1.00%)
Nov 14, 2023 4.080 4.197 3.820 4.020 96,973 +0.05(+1.26%)
Nov 13, 2023 3.980 4.130 3.790 3.970 182,244 +0.24(+6.43%)
Nov 10, 2023 3.730 3.790 3.176 3.730 84,238 +0.05(+1.36%)
Nov 09, 2023 3.750 3.795 3.505 3.680 28,984 -0.08(-2.13%)
Nov 08, 2023 3.750 3.790 3.578 3.760 63,850 +0.33(+9.62%)
Nov 07, 2023 3.260 3.570 3.260 3.430 28,497 +0.18(+5.54%)
Nov 06, 2023 3.591 3.591 3.240 3.250 9,767 -0.20(-5.80%)
Nov 03, 2023 3.530 3.590 3.420 3.450 16,431 -0.02(-0.58%)
Nov 02, 2023 3.490 3.620 3.450 3.470 33,345 +0.02(+0.58%)
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.