Skip to main content

Dermata Therapeutics Inc (NQ: DRMA )

0.4108 +0.0177 (+4.50%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.120 16.64 9.120 10.40 1,843,384 +1.71(+19.70%)
Jun 29, 2022 8.640 10.08 8.160 8.690 63,577 +0.21(+2.47%)
Jun 28, 2022 8.640 9.037 7.680 8.480 27,307 +0.33(+4.02%)
Jun 27, 2022 7.520 9.200 7.200 8.152 39,865 +0.47(+6.15%)
Jun 24, 2022 8.640 8.958 7.680 7.680 16,259 -0.71(-8.41%)
Jun 23, 2022 8.568 8.669 7.680 8.386 6,802 +0.38(+4.80%)
Jun 22, 2022 8.184 9.280 7.520 8.002 13,909 -0.22(-2.65%)
Jun 21, 2022 7.758 9.600 7.680 8.219 11,221 +0.48(+6.25%)
Jun 17, 2022 8.733 8.733 7.286 7.736 1,248 -1.00(-11.41%)
Jun 16, 2022 8.000 8.733 6.960 8.733 3,628 +0.13(+1.53%)
Jun 15, 2022 9.120 9.440 8.000 8.602 4,499 -0.21(-2.43%)
Jun 14, 2022 8.736 9.600 8.736 8.816 4,246 -0.14(-1.61%)
Jun 13, 2022 9.216 9.746 7.680 8.960 3,092 -0.48(-5.08%)
Jun 10, 2022 10.08 14.40 8.640 9.440 30,057 -0.80(-7.80%)
Jun 09, 2022 10.88 10.89 8.880 10.24 10,026 -0.47(-4.35%)
Jun 08, 2022 10.24 10.72 10.08 10.70 947 +0.46(+4.53%)
Jun 07, 2022 10.56 12.10 10.08 10.24 2,486 -0.48(-4.48%)
Jun 06, 2022 11.20 11.68 10.72 10.72 2,230 -0.30(-2.69%)
Jun 03, 2022 11.55 11.96 10.42 11.02 2,317 -0.18(-1.64%)
Jun 02, 2022 11.98 12.85 11.04 11.20 3,508 +0.16(+1.45%)
Jun 01, 2022 12.32 12.45 11.04 11.04 2,182 -1.44(-11.56%)
May 31, 2022 12.78 12.80 12.16 12.48 327 -0.08(-0.64%)
May 27, 2022 12.32 12.96 11.77 12.56 854 -0.39(-3.03%)
May 26, 2022 13.17 13.17 12.32 12.96 292 +0.94(+7.82%)
May 25, 2022 11.52 12.02 11.26 12.02 665 +0.04(+0.35%)
May 24, 2022 11.16 11.97 10.56 11.97 988 -0.03(-0.21%)
May 23, 2022 11.36 13.10 10.56 12.00 4,351 +0.80(+7.14%)
May 20, 2022 10.72 11.60 10.40 11.20 1,279 +0.15(+1.38%)
May 19, 2022 10.40 12.32 10.40 11.05 6,738 -0.79(-6.70%)
May 18, 2022 13.28 13.44 10.09 11.84 2,710 +0.80(+7.26%)
May 17, 2022 10.40 13.68 10.40 11.04 2,489 -0.86(-7.26%)
May 16, 2022 13.31 14.44 9.920 11.90 3,005 -1.28(-9.71%)
May 13, 2022 13.42 14.24 12.45 13.18 493 +0.88(+7.15%)
May 12, 2022 10.56 12.42 10.46 12.30 2,778 +0.54(+4.63%)
May 11, 2022 13.60 14.21 11.76 11.76 1,182 -2.64(-18.32%)
May 10, 2022 13.60 14.40 13.60 14.40 156 +0.36(+2.59%)
May 09, 2022 14.28 15.47 10.88 14.04 3,230 -0.20(-1.44%)
May 06, 2022 15.20 15.84 14.24 14.24 1,892 -1.60(-10.10%)
May 05, 2022 16.48 16.48 15.22 15.84 1,511 -0.69(-4.15%)
May 04, 2022 16.80 16.85 15.84 16.53 4,930 +0.37(+2.27%)
May 03, 2022 16.80 16.95 15.84 16.16 1,197 +0.16(+1.00%)
May 02, 2022 17.12 17.12 16.00 16.00 1,394 -0.48(-2.91%)
Apr 29, 2022 16.00 19.04 16.00 16.48 2,903 -0.40(-2.37%)
Apr 28, 2022 16.64 17.60 15.52 16.88 4,967 +0.40(+2.43%)
Apr 27, 2022 19.04 19.04 16.32 16.48 3,109 -1.76(-9.65%)
Apr 26, 2022 19.36 19.68 18.08 18.24 2,195 -1.52(-7.69%)
Apr 25, 2022 20.16 20.80 19.36 19.76 6,045 -0.56(-2.76%)
Apr 22, 2022 20.80 20.96 20.16 20.32 2,824 -0.16(-0.78%)
Apr 21, 2022 20.16 22.72 20.16 20.48 26,566 +0.00(+0.00%)
Apr 20, 2022 20.48 21.60 19.20 20.48 7,792 +1.36(+7.11%)
Apr 19, 2022 18.56 19.68 18.24 19.12 3,026 +0.56(+3.02%)
Apr 18, 2022 18.72 19.19 18.24 18.56 1,555 +0.24(+1.31%)
Apr 14, 2022 18.40 19.04 17.60 18.32 2,511 -0.26(-1.42%)
Apr 13, 2022 18.40 19.67 18.08 18.58 5,922 -0.14(-0.73%)
Apr 12, 2022 18.40 19.34 18.08 18.72 815 +0.48(+2.63%)
Apr 11, 2022 18.40 18.88 17.44 18.24 1,955 -0.54(-2.90%)
Apr 08, 2022 18.40 19.04 17.28 18.78 5,789 -0.10(-0.51%)
Apr 07, 2022 20.16 21.12 18.72 18.88 6,241 -1.73(-8.39%)
Apr 06, 2022 20.48 21.44 20.00 20.61 3,098 -0.67(-3.16%)
Apr 05, 2022 19.52 23.52 18.72 21.28 36,891 +1.28(+6.40%)
Apr 04, 2022 19.20 20.48 19.20 20.00 2,134 -0.48(-2.34%)
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.