Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Journey Medical Corp (NQ: DERM )

3.400 -0.100 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 13.11 13.79 13.11 13.55 1,344,600 +0.37(+2.81%)
Mar 28, 2019 13.00 13.37 12.86 13.18 979,372 +0.16(+1.23%)
Mar 27, 2019 13.80 14.22 12.73 13.02 1,537,795 -0.60(-4.41%)
Mar 26, 2019 13.94 14.25 13.49 13.62 1,268,789 -0.28(-2.01%)
Mar 25, 2019 13.15 13.92 13.01 13.90 1,504,538 +0.91(+7.01%)
Mar 22, 2019 13.40 13.79 12.84 12.99 2,018,700 -0.63(-4.63%)
Mar 21, 2019 13.92 13.92 12.81 13.62 3,375,183 -0.02(-0.15%)
Mar 20, 2019 13.86 14.39 13.53 13.64 9,502,276 -0.49(-3.47%)
Mar 19, 2019 12.75 14.38 11.81 14.13 15,225,322 +1.52(+12.05%)
Mar 18, 2019 13.36 14.91 11.30 12.61 43,013,848 +5.77(+84.36%)
Mar 15, 2019 6.900 7.164 6.740 6.840 1,887,200 -0.07(-1.01%)
Mar 14, 2019 7.540 7.780 6.900 6.910 1,396,548 -0.68(-8.96%)
Mar 13, 2019 7.700 8.060 7.490 7.590 1,116,822 -0.10(-1.30%)
Mar 12, 2019 7.950 8.015 7.660 7.690 984,624 -0.26(-3.27%)
Mar 11, 2019 8.000 8.210 7.830 7.950 670,015 -0.03(-0.38%)
Mar 08, 2019 8.070 8.260 7.860 7.980 895,200 -0.16(-1.97%)
Mar 07, 2019 8.890 8.890 8.065 8.140 1,440,082 -0.58(-6.65%)
Mar 06, 2019 9.100 9.134 8.500 8.720 1,039,519 -0.33(-3.65%)
Mar 05, 2019 9.220 9.430 8.850 9.050 770,348 -0.19(-2.06%)
Mar 04, 2019 8.580 9.600 8.580 9.240 1,306,050 +0.69(+8.07%)
Mar 01, 2019 8.430 8.580 8.120 8.550 1,204,900 +0.20(+2.40%)
Feb 28, 2019 8.140 8.430 7.670 8.350 1,146,088 +0.22(+2.71%)
Feb 27, 2019 7.830 9.060 7.810 8.130 1,432,401 +0.35(+4.50%)
Feb 26, 2019 7.800 7.880 7.600 7.780 425,613 -0.02(-0.26%)
Feb 25, 2019 8.100 8.300 7.780 7.800 601,938 -0.21(-2.62%)
Feb 22, 2019 7.370 8.050 7.270 8.010 571,000 +0.94(+13.30%)
Feb 21, 2019 7.460 7.460 7.010 7.070 519,665 -0.39(-5.23%)
Feb 20, 2019 7.580 7.780 7.410 7.460 469,165 -0.13(-1.71%)
Feb 19, 2019 7.740 7.950 7.445 7.590 533,859 -0.18(-2.32%)
Feb 15, 2019 7.650 8.080 7.605 7.770 926,700 +0.20(+2.64%)
Feb 14, 2019 7.380 7.950 7.210 7.570 501,763 +0.33(+4.56%)
Feb 13, 2019 7.410 7.630 7.220 7.240 909,339 -0.18(-2.43%)
Feb 12, 2019 7.200 7.830 7.150 7.420 848,182 +0.45(+6.46%)
Feb 11, 2019 6.800 7.030 6.650 6.970 480,391 +0.18(+2.65%)
Feb 08, 2019 6.890 6.910 6.650 6.790 329,500 -0.14(-2.02%)
Feb 07, 2019 7.080 7.250 6.840 6.930 396,817 -0.19(-2.67%)
Feb 06, 2019 7.250 7.330 7.035 7.120 373,075 -0.16(-2.20%)
Feb 05, 2019 7.250 7.520 6.920 7.280 538,539 +0.10(+1.39%)
Feb 04, 2019 6.660 7.210 6.650 7.180 494,189 +0.55(+8.30%)
Feb 01, 2019 6.620 6.750 6.450 6.630 803,900 +0.03(+0.45%)
Jan 31, 2019 6.640 6.910 6.590 6.600 649,648 -0.02(-0.30%)
Jan 30, 2019 6.650 6.725 6.430 6.620 568,010 -0.02(-0.30%)
Jan 29, 2019 6.440 6.840 6.380 6.640 570,534 +0.17(+2.63%)
Jan 28, 2019 6.240 6.750 6.050 6.470 1,121,657 +0.25(+4.02%)
Jan 25, 2019 6.230 6.580 6.000 6.220 1,438,200 -0.01(-0.16%)
Jan 24, 2019 6.170 6.370 6.120 6.230 489,368 +0.04(+0.65%)
Jan 23, 2019 6.380 6.500 6.030 6.190 1,093,195 -0.18(-2.83%)
Jan 22, 2019 6.760 6.840 6.280 6.370 904,722 -0.42(-6.19%)
Jan 18, 2019 6.800 6.980 6.590 6.790 1,590,900 -0.06(-0.88%)
Jan 17, 2019 6.850 7.000 6.660 6.850 850,786 +0.15(+2.24%)
Jan 16, 2019 6.880 7.050 6.680 6.700 531,477 -0.10(-1.47%)
Jan 15, 2019 7.250 7.280 6.750 6.800 507,176 -0.42(-5.82%)
Jan 14, 2019 7.370 7.529 7.190 7.220 719,810 -0.20(-2.70%)
Jan 11, 2019 7.360 7.520 7.190 7.420 656,500 +0.01(+0.13%)
Jan 10, 2019 7.390 7.585 7.010 7.410 563,988 -0.01(-0.13%)
Jan 09, 2019 7.440 7.540 7.250 7.420 534,011 -0.02(-0.27%)
Jan 08, 2019 7.520 7.600 7.270 7.440 437,217 +0.01(+0.13%)
Jan 07, 2019 7.250 7.630 7.030 7.430 663,500 +0.31(+4.35%)
Jan 04, 2019 7.380 7.380 7.010 7.120 890,800 -0.20(-2.73%)
Jan 03, 2019 7.360 7.910 7.310 7.320 464,116 -0.05(-0.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.