Dermtech Inc (NQ: DMTK )

0.3601 -0.1394 (-27.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.4657 0.5001 0.3130 0.3601 3,173,830 -0.14(-27.91%)
May 17, 2024 0.5600 0.5934 0.4884 0.4995 659,852 -0.07(-12.54%)
May 16, 2024 0.5600 0.5986 0.5600 0.5711 183,967 +0.00(+0.18%)
May 15, 2024 0.5950 0.6300 0.5678 0.5701 552,973 -0.07(-10.64%)
May 14, 2024 0.6100 0.6496 0.6100 0.6380 144,131 +0.02(+2.90%)
May 13, 2024 0.6300 0.6400 0.6129 0.6200 106,730 -0.00(-0.75%)
May 10, 2024 0.6268 0.6300 0.6000 0.6247 139,759 +0.00(+0.76%)
May 09, 2024 0.6389 0.6394 0.6111 0.6200 93,429 -0.02(-3.28%)
May 08, 2024 0.6300 0.6600 0.6260 0.6410 89,111 +0.02(+2.40%)
May 07, 2024 0.6030 0.6750 0.6030 0.6260 310,112 -0.00(-0.21%)
May 06, 2024 0.6100 0.6490 0.6095 0.6273 78,125 -0.00(-0.27%)
May 03, 2024 0.6400 0.6400 0.6001 0.6290 147,623 -0.00(-0.06%)
May 02, 2024 0.6200 0.6499 0.6000 0.6294 77,655 +0.01(+2.01%)
May 01, 2024 0.6300 0.6500 0.6010 0.6170 74,167 -0.00(-0.47%)
Apr 30, 2024 0.5773 0.6400 0.5720 0.6199 210,894 +0.02(+4.18%)
Apr 29, 2024 0.6300 0.6300 0.5801 0.5950 119,868 -0.01(-1.34%)
Apr 26, 2024 0.5854 0.6300 0.5801 0.6031 87,187 +0.02(+3.02%)
Apr 25, 2024 0.6000 0.6300 0.5810 0.5854 179,030 -0.03(-4.66%)
Apr 24, 2024 0.6200 0.6300 0.6000 0.6140 71,712 -0.00(-0.32%)
Apr 23, 2024 0.5800 0.6500 0.5800 0.6160 168,697 +0.02(+3.41%)
Apr 22, 2024 0.6300 0.6750 0.5957 0.5957 212,468 -0.05(-7.50%)
Apr 19, 2024 0.6100 0.6900 0.6000 0.6440 679,560 +0.05(+8.97%)
Apr 18, 2024 0.6216 0.6350 0.5910 0.5910 259,155 -0.00(-0.17%)
Apr 17, 2024 0.6138 0.6200 0.5900 0.5920 169,290 -0.02(-3.63%)
Apr 16, 2024 0.6200 0.6200 0.6006 0.6143 49,091 -0.01(-0.92%)
Apr 15, 2024 0.6200 0.6400 0.6200 0.6200 101,210 -0.00(-0.32%)
Apr 12, 2024 0.6500 0.6500 0.6210 0.6220 206,805 -0.04(-6.33%)
Apr 11, 2024 0.6538 0.6650 0.6422 0.6640 100,502 +0.01(+2.15%)
Apr 10, 2024 0.6808 0.6808 0.6210 0.6500 155,107 -0.02(-2.26%)
Apr 09, 2024 0.6500 0.6897 0.6425 0.6650 180,865 +0.02(+2.47%)
Apr 08, 2024 0.6300 0.6500 0.6200 0.6490 82,069 +0.03(+4.68%)
Apr 05, 2024 0.6300 0.6400 0.6100 0.6200 310,540 -0.03(-4.47%)
Apr 04, 2024 0.6800 0.6800 0.6128 0.6490 393,451 -0.03(-4.56%)
Apr 03, 2024 0.6700 0.6800 0.6600 0.6800 61,175 +0.01(+0.76%)
Apr 02, 2024 0.6900 0.6906 0.6700 0.6749 63,319 -0.02(-2.27%)
Apr 01, 2024 0.6800 0.7135 0.6706 0.6906 98,950 -0.01(-1.62%)
Mar 28, 2024 0.6941 0.7300 0.6716 0.7020 163,858 -0.01(-0.99%)
Mar 27, 2024 0.6600 0.7090 0.6310 0.7090 432,988 +0.06(+9.08%)
Mar 26, 2024 0.6600 0.6700 0.6229 0.6500 302,627 -0.01(-1.52%)
Mar 25, 2024 0.6940 0.6947 0.6512 0.6600 178,861 -0.02(-3.31%)
Mar 22, 2024 0.7000 0.7047 0.6555 0.6826 254,839 -0.03(-4.13%)
Mar 21, 2024 0.7000 0.7150 0.7000 0.7120 169,525 +0.02(+3.04%)
Mar 20, 2024 0.7120 0.7120 0.6701 0.6910 141,471 +0.00(+0.57%)
Mar 19, 2024 0.6781 0.7000 0.6624 0.6871 148,997 +0.02(+3.73%)
Mar 18, 2024 0.7100 0.7100 0.6612 0.6624 227,498 -0.03(-4.14%)
Mar 15, 2024 0.6800 0.7100 0.6610 0.6910 178,679 +0.01(+1.77%)
Mar 14, 2024 0.7302 0.7372 0.6600 0.6790 172,480 -0.02(-3.28%)
Mar 13, 2024 0.6700 0.7350 0.6600 0.7020 293,907 +0.03(+4.78%)
Mar 12, 2024 0.6500 0.6702 0.6300 0.6700 409,570 +0.02(+2.37%)
Mar 11, 2024 0.6800 0.6957 0.6400 0.6545 298,690 -0.01(-2.21%)
Mar 08, 2024 0.7050 0.7344 0.6407 0.6693 921,977 -0.03(-4.28%)
Mar 07, 2024 0.7800 0.7999 0.6869 0.6992 1,106,194 -0.08(-9.92%)
Mar 06, 2024 0.8500 0.8698 0.7700 0.7762 840,228 -0.08(-9.12%)
Mar 05, 2024 0.8800 0.9158 0.8400 0.8541 371,149 -0.03(-2.94%)
Mar 04, 2024 0.9300 0.9400 0.8309 0.8800 661,708 +0.01(+1.15%)
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.