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 31, 2018 8.700 9.250 8.610 8.680 821,799 -0.02(-0.23%)
May 30, 2018 8.690 8.850 8.491 8.700 886,936 +0.00(+0.00%)
May 29, 2018 8.500 8.820 8.220 8.700 1,171,458 +0.18(+2.11%)
May 25, 2018 8.520 8.520 8.520 0 +0.41(+5.06%)
May 24, 2018 10.46 10.74 8.010 8.110 3,353,342 -2.37(-22.61%)
May 23, 2018 10.48 10.92 10.39 10.48 573,942 +0.03(+0.29%)
May 22, 2018 10.24 10.56 10.06 10.45 457,516 +0.25(+2.45%)
May 21, 2018 10.92 10.99 10.12 10.20 691,159 -0.60(-5.56%)
May 18, 2018 10.93 11.06 10.70 10.80 361,467 -0.09(-0.83%)
May 17, 2018 10.71 11.17 10.63 10.89 517,493 +0.14(+1.30%)
May 16, 2018 11.42 11.42 10.52 10.75 1,043,054 -0.73(-6.36%)
May 15, 2018 11.51 11.68 11.19 11.48 718,011 -0.14(-1.20%)
May 14, 2018 10.54 11.84 10.54 11.62 1,187,995 +1.08(+10.25%)
May 11, 2018 10.33 10.60 10.30 10.54 524,483 +0.29(+2.83%)
May 10, 2018 10.16 10.69 9.930 10.25 789,813 +0.14(+1.38%)
May 09, 2018 10.36 10.57 10.08 10.11 915,578 -0.23(-2.22%)
May 08, 2018 10.15 10.40 9.940 10.34 953,213 +0.20(+1.97%)
May 07, 2018 9.490 10.25 9.450 10.14 935,228 +0.63(+6.62%)
May 04, 2018 9.000 9.640 8.225 9.510 1,253,254 +0.36(+3.93%)
May 03, 2018 9.360 9.390 8.970 9.150 444,338 -0.23(-2.45%)
May 02, 2018 9.160 9.542 9.140 9.380 492,820 +0.15(+1.63%)
May 01, 2018 9.090 9.270 8.850 9.230 811,138 +0.12(+1.32%)
Apr 30, 2018 9.060 9.280 8.980 9.110 541,285 +0.05(+0.55%)
Apr 27, 2018 8.800 9.130 8.660 9.060 622,064 +0.22(+2.49%)
Apr 26, 2018 8.850 9.050 8.780 8.840 562,136 +0.01(+0.11%)
Apr 25, 2018 8.860 8.900 8.610 8.830 456,878 -0.02(-0.23%)
Apr 24, 2018 8.880 9.030 8.710 8.850 536,113 -0.05(-0.56%)
Apr 23, 2018 8.900 9.080 8.770 8.900 789,030 -0.02(-0.22%)
Apr 20, 2018 8.600 8.920 8.470 8.920 710,258 +0.31(+3.60%)
Apr 19, 2018 8.640 8.760 8.500 8.610 913,216 -0.03(-0.35%)
Apr 18, 2018 8.680 8.800 8.450 8.640 770,129 -0.01(-0.12%)
Apr 17, 2018 8.590 8.750 8.310 8.650 1,183,831 +0.15(+1.76%)
Apr 16, 2018 8.090 8.580 7.970 8.500 848,116 +0.43(+5.33%)
Apr 13, 2018 8.050 8.180 7.890 8.070 513,069 +0.07(+0.88%)
Apr 12, 2018 8.140 8.250 7.920 8.000 532,308 -0.06(-0.74%)
Apr 11, 2018 7.760 8.080 7.710 8.060 631,325 +0.20(+2.54%)
Apr 10, 2018 7.330 7.960 7.200 7.860 1,612,290 +0.65(+9.02%)
Apr 09, 2018 7.190 7.480 7.150 7.210 1,181,487 +0.09(+1.26%)
Apr 06, 2018 7.510 7.770 6.980 7.120 2,437,004 -0.48(-6.32%)
Apr 05, 2018 7.780 7.920 7.560 7.600 1,041,424 -0.16(-2.06%)
Apr 04, 2018 7.550 7.890 7.550 7.760 758,959 +0.08(+1.04%)
Apr 03, 2018 7.690 7.760 7.480 7.680 748,610 +0.02(+0.26%)
Apr 02, 2018 7.970 7.970 7.530 7.660 1,254,700 -0.33(-4.13%)
Mar 29, 2018 7.990 7.990 7.990 0 +0.05(+0.63%)
Mar 28, 2018 7.900 8.110 7.780 7.940 984,379 +0.03(+0.38%)
Mar 27, 2018 8.380 8.410 7.880 7.910 998,915 -0.40(-4.81%)
Mar 26, 2018 8.450 8.560 8.210 8.310 1,122,267 -0.02(-0.24%)
Mar 23, 2018 8.710 8.979 8.330 8.330 876,481 -0.41(-4.69%)
Mar 22, 2018 8.970 9.290 8.690 8.740 1,309,065 -0.30(-3.32%)
Mar 21, 2018 8.680 9.270 8.610 9.040 1,587,524 +0.41(+4.75%)
Mar 20, 2018 8.920 8.990 8.520 8.630 1,271,158 -0.31(-3.47%)
Mar 19, 2018 9.020 9.062 8.800 8.940 1,199,302 -0.16(-1.76%)
Mar 16, 2018 9.320 9.440 9.023 9.100 1,990,923 -0.19(-2.05%)
Mar 15, 2018 10.23 10.28 9.212 9.290 1,745,326 -0.97(-9.45%)
Mar 14, 2018 10.28 10.63 10.17 10.26 1,252,942 +0.01(+0.10%)
Mar 13, 2018 10.50 11.11 10.07 10.25 2,896,740 -0.17(-1.63%)
Mar 12, 2018 9.500 10.48 9.400 10.42 2,940,512 +0.99(+10.50%)
Mar 09, 2018 9.100 9.482 8.910 9.430 2,369,568 +0.40(+4.43%)
Mar 08, 2018 9.790 9.790 8.850 9.030 3,509,780 -0.48(-5.05%)
Mar 07, 2018 9.030 9.510 4,524,483 +0.01(+0.11%)
Mar 06, 2018 8.760 9.580 8.550 9.500 7,530,763 +0.91(+10.59%)
Mar 05, 2018 9.420 9.890 8.545 8.590 29,982,216 -16.57(-65.86%)
Mar 02, 2018 23.96 25.37 23.96 25.16 491,785 +0.88(+3.62%)
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.