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 (%)
May 31, 2023 1.530 1.650 1.520 1.600 112,135 +0.08(+5.26%)
May 30, 2023 1.640 1.680 1.510 1.520 155,771 -0.10(-6.17%)
May 26, 2023 1.860 1.946 1.600 1.620 324,293 -0.25(-13.37%)
May 25, 2023 1.950 2.090 1.850 1.870 91,031 -0.08(-4.10%)
May 24, 2023 2.230 2.260 1.790 1.950 331,704 -0.21(-9.72%)
May 23, 2023 2.310 2.400 2.100 2.160 152,153 -0.10(-4.42%)
May 22, 2023 2.500 2.570 2.250 2.260 247,972 -0.27(-10.67%)
May 19, 2023 2.510 2.630 2.460 2.530 262,568 +0.07(+2.85%)
May 18, 2023 2.640 2.700 2.400 2.460 266,699 -0.23(-8.55%)
May 17, 2023 2.550 2.720 2.430 2.690 338,586 +0.09(+3.46%)
May 16, 2023 2.460 2.810 2.340 2.600 719,633 +0.02(+0.78%)
May 15, 2023 2.290 2.770 2.250 2.580 1,496,364 -0.03(-1.15%)
May 12, 2023 3.300 3.680 2.420 2.610 38,256,828 +0.68(+35.23%)
May 11, 2023 1.740 2.610 1.680 1.930 3,093,814 +0.15(+8.43%)
May 10, 2023 1.790 1.883 1.740 1.780 199,032 +0.06(+3.49%)
May 09, 2023 1.700 1.790 1.700 1.720 129,560 +0.04(+2.38%)
May 08, 2023 1.740 1.790 1.650 1.680 149,949 -0.05(-2.89%)
May 05, 2023 1.620 1.942 1.570 1.730 383,141 +0.15(+9.49%)
May 04, 2023 1.710 1.710 1.550 1.580 183,633 -0.13(-7.60%)
May 03, 2023 1.670 2.070 1.580 1.710 1,480,827 +0.21(+14.00%)
May 02, 2023 1.600 1.677 1.420 1.500 329,961 -0.12(-7.69%)
May 01, 2023 1.610 1.660 1.570 1.625 75,172 -0.01(-0.91%)
Apr 28, 2023 1.750 1.750 1.620 1.640 143,273 -0.09(-5.20%)
Apr 27, 2023 1.730 1.850 1.700 1.730 190,351 -0.13(-6.99%)
Apr 26, 2023 1.920 1.965 1.790 1.860 151,638 -0.13(-6.53%)
Apr 25, 2023 1.940 2.040 1.900 1.990 197,378 -0.04(-1.97%)
Apr 24, 2023 2.560 2.580 1.940 2.030 679,230 -0.60(-22.81%)
Apr 21, 2023 2.750 2.796 2.300 2.630 747,278 -0.23(-8.04%)
Apr 20, 2023 3.080 3.500 2.670 2.860 9,750,138 +0.30(+11.72%)
Apr 19, 2023 2.250 2.850 2.110 2.560 4,018,993 +0.03(+1.19%)
Apr 18, 2023 3.320 3.930 2.350 2.530 69,947,592 +0.95(+60.13%)
Apr 17, 2023 1.360 1.950 1.340 1.580 6,908,569 +0.32(+25.40%)
Apr 14, 2023 1.160 1.800 1.100 1.260 2,620,314 +0.10(+8.62%)
Apr 13, 2023 1.170 1.203 1.110 1.160 101,857 -0.01(-0.85%)
Apr 12, 2023 1.260 1.260 1.120 1.170 172,632 -0.05(-4.10%)
Apr 11, 2023 1.110 1.260 1.060 1.220 352,233 +0.08(+7.02%)
Apr 10, 2023 1.160 1.160 1.060 1.140 141,593 +0.00(+0.00%)
Apr 06, 2023 1.220 1.290 0.9800 1.140 370,603 -0.05(-4.20%)
Apr 05, 2023 1.230 1.240 1.120 1.190 188,862 -0.01(-0.84%)
Apr 04, 2023 1.300 1.310 1.120 1.200 233,993 -0.10(-7.68%)
Apr 03, 2023 1.290 1.420 1.210 1.300 470,408 +0.01(+0.77%)
Mar 31, 2023 1.260 1.350 1.242 1.290 242,016 +0.00(+0.24%)
Mar 30, 2023 1.340 1.360 1.210 1.287 255,984 -0.06(-4.67%)
Mar 29, 2023 1.270 1.440 1.200 1.350 462,100 +0.10(+8.00%)
Mar 28, 2023 1.320 1.397 1.200 1.250 465,177 -0.14(-10.07%)
Mar 27, 2023 1.450 1.520 1.350 1.390 985,692 -0.15(-9.74%)
Mar 24, 2023 2.070 2.490 1.515 1.540 36,024,064 -0.14(-8.33%)
Mar 23, 2023 1.390 1.980 1.260 1.680 2,350,201 +0.34(+25.37%)
Mar 22, 2023 1.440 1.500 1.320 1.340 468,613 -0.18(-11.84%)
Mar 21, 2023 1.600 3.430 1.430 1.520 7,158,361 -0.07(-4.40%)
Mar 20, 2023 1.750 1.900 1.330 1.590 126,313 -0.19(-10.67%)
Mar 17, 2023 2.390 2.620 1.750 1.780 192,576 -0.43(-19.46%)
Mar 16, 2023 2.920 4.800 2.200 2.210 2,193,988 -0.61(-21.63%)
Mar 15, 2023 3.170 3.387 2.650 2.820 69,562 -0.40(-12.42%)
Mar 14, 2023 3.420 3.800 3.030 3.220 127,990 -0.62(-16.11%)
Mar 13, 2023 3.680 3.840 3.378 3.838 12,000 +0.11(+2.83%)
Mar 10, 2023 4.181 4.272 3.531 3.733 13,250 -0.62(-14.23%)
Mar 09, 2023 4.160 4.384 4.160 4.352 3,055 +0.17(+4.09%)
Mar 08, 2023 4.320 4.389 4.181 4.181 6,222 -0.21(-4.70%)
Mar 07, 2023 4.384 4.398 4.181 4.387 2,365 -0.01(-0.25%)
Mar 06, 2023 4.400 4.400 4.016 4.398 4,595 -0.00(-0.04%)
Mar 03, 2023 3.888 4.478 3.888 4.400 5,117 +0.40(+9.91%)
Mar 02, 2023 3.840 4.202 3.867 4.003 8,582 -0.20(-4.72%)
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.