Journey Medical Corporation - Common Stock (DERM)
6.5900
+0.3500 (5.61%)
NASDAQ · Last Trade: Apr 3rd, 4:27 PM EDT
Historical Prices For Journey Medical Corporation - Common Stock (DERM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.84 | 6.27 | 5.64 | 6.24 | 83,634 | 6.24 |
| 4/01/2025 | 5.93 | 6.10 | 5.69 | 5.97 | 39,292 | 5.97 |
| 3/31/2025 | 5.99 | 6.11 | 5.72 | 5.90 | 61,748 | 5.90 |
| 3/28/2025 | 5.71 | 6.11 | 5.71 | 6.11 | 53,879 | 6.11 |
| 3/27/2025 | 6.20 | 6.20 | 5.51 | 5.92 | 47,340 | 5.92 |
| 3/26/2025 | 6.64 | 6.69 | 5.96 | 6.14 | 106,108 | 6.14 |
| 3/25/2025 | 6.70 | 6.84 | 6.27 | 6.48 | 71,014 | 6.48 |
| 3/24/2025 | 5.80 | 6.60 | 5.73 | 6.54 | 229,731 | 6.54 |
| 3/21/2025 | 5.55 | 5.75 | 5.48 | 5.74 | 50,615 | 5.74 |
| 3/20/2025 | 5.77 | 5.84 | 5.40 | 5.57 | 57,362 | 5.57 |
| 3/19/2025 | 5.33 | 5.76 | 5.30 | 5.75 | 59,772 | 5.75 |
| 3/18/2025 | 5.30 | 5.44 | 5.23 | 5.33 | 13,141 | 5.33 |
| 3/17/2025 | 5.33 | 5.40 | 5.05 | 5.31 | 53,174 | 5.31 |
| 3/14/2025 | 5.26 | 5.40 | 5.12 | 5.25 | 17,087 | 5.25 |
| 3/13/2025 | 5.45 | 5.45 | 5.22 | 5.34 | 18,937 | 5.34 |
| 3/12/2025 | 5.24 | 5.41 | 5.11 | 5.31 | 16,946 | 5.31 |
| 3/11/2025 | 5.00 | 5.15 | 4.99 | 5.15 | 78,538 | 5.15 |
| 3/10/2025 | 5.02 | 5.10 | 4.97 | 5.00 | 48,467 | 5.00 |
| 3/07/2025 | 4.97 | 5.17 | 4.97 | 5.14 | 79,712 | 5.14 |
| 3/06/2025 | 5.12 | 5.33 | 4.98 | 5.06 | 71,157 | 5.06 |
| 3/05/2025 | 5.10 | 5.31 | 5.02 | 5.23 | 53,496 | 5.23 |
| 3/04/2025 | 5.00 | 5.22 | 5.00 | 5.08 | 63,516 | 5.08 |
| 3/03/2025 | 5.66 | 5.74 | 5.00 | 5.05 | 127,500 | 5.05 |
| 2/28/2025 | 5.50 | 5.71 | 5.33 | 5.63 | 48,388 | 5.63 |
| 2/27/2025 | 5.60 | 5.86 | 5.47 | 5.58 | 55,236 | 5.58 |
| 2/26/2025 | 5.34 | 5.69 | 5.28 | 5.60 | 59,963 | 5.60 |
| 2/25/2025 | 5.40 | 5.46 | 5.18 | 5.28 | 40,479 | 5.28 |
| 2/24/2025 | 5.23 | 5.48 | 5.08 | 5.36 | 30,198 | 5.36 |
| 2/21/2025 | 5.16 | 5.21 | 5.04 | 5.19 | 20,848 | 5.19 |
| 2/20/2025 | 4.96 | 5.14 | 4.85 | 5.14 | 79,037 | 5.14 |
| 2/19/2025 | 5.12 | 5.37 | 4.95 | 4.98 | 45,180 | 4.98 |
| 2/18/2025 | 5.23 | 5.30 | 5.03 | 5.14 | 39,963 | 5.14 |
| 2/14/2025 | 5.27 | 5.40 | 5.14 | 5.24 | 26,129 | 5.24 |
| 2/13/2025 | 5.21 | 5.34 | 5.05 | 5.19 | 25,785 | 5.19 |
| 2/12/2025 | 5.01 | 5.37 | 4.94 | 5.22 | 52,014 | 5.22 |
| 2/11/2025 | 5.24 | 5.28 | 5.02 | 5.09 | 28,321 | 5.09 |
| 2/10/2025 | 4.90 | 5.35 | 4.74 | 5.24 | 93,698 | 5.24 |
| 2/07/2025 | 5.01 | 5.15 | 4.67 | 4.99 | 68,992 | 4.99 |
| 2/06/2025 | 5.47 | 5.55 | 4.90 | 5.00 | 105,376 | 5.00 |
| 2/05/2025 | 5.36 | 5.40 | 5.15 | 5.28 | 39,062 | 5.28 |
| 2/04/2025 | 4.92 | 5.47 | 4.90 | 5.35 | 110,999 | 5.35 |
| 2/03/2025 | 4.55 | 5.03 | 4.33 | 4.84 | 118,218 | 4.84 |
| 1/31/2025 | 3.99 | 4.55 | 3.99 | 4.55 | 76,803 | 4.55 |
| 1/30/2025 | 3.90 | 4.17 | 3.86 | 3.98 | 23,639 | 3.98 |
| 1/29/2025 | 4.12 | 4.14 | 3.92 | 3.94 | 21,642 | 3.94 |
| 1/28/2025 | 4.00 | 4.06 | 3.90 | 4.06 | 13,551 | 4.06 |
| 1/27/2025 | 4.11 | 4.32 | 3.98 | 3.98 | 44,532 | 3.98 |
| 1/24/2025 | 3.90 | 4.20 | 3.85 | 4.16 | 61,234 | 4.16 |
| 1/23/2025 | 3.63 | 3.87 | 3.63 | 3.85 | 39,455 | 3.85 |
| 1/22/2025 | 3.74 | 3.82 | 3.54 | 3.68 | 52,008 | 3.68 |
| 1/21/2025 | 3.57 | 3.81 | 3.57 | 3.74 | 61,521 | 3.74 |
| 1/17/2025 | 3.83 | 3.99 | 3.65 | 3.66 | 51,892 | 3.66 |
| 1/16/2025 | 3.81 | 3.91 | 3.76 | 3.79 | 56,653 | 3.79 |
| 1/15/2025 | 3.68 | 4.00 | 3.66 | 3.84 | 34,337 | 3.84 |
| 1/14/2025 | 3.73 | 3.84 | 3.54 | 3.73 | 69,976 | 3.73 |
| 1/13/2025 | 3.80 | 3.95 | 3.66 | 3.78 | 31,556 | 3.78 |
| 1/10/2025 | 3.93 | 4.20 | 3.78 | 3.83 | 107,863 | 3.83 |
| 1/08/2025 | 4.14 | 4.38 | 3.91 | 4.00 | 96,262 | 4.00 |
| 1/07/2025 | 4.39 | 4.44 | 3.99 | 4.11 | 40,497 | 4.11 |
| 1/06/2025 | 4.26 | 4.48 | 4.13 | 4.34 | 40,502 | 4.34 |
| 1/03/2025 | 4.07 | 4.32 | 3.78 | 4.26 | 62,369 | 4.26 |