Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
6.83
-0.05 (-0.73%)
At close: May 12, 2025, 4:00 PM
6.64
-0.19 (-2.78%)
After-hours: May 12, 2025, 5:12 PM EDT
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.06 | 7.10 | 6.69 | 6.83 | 6.83 | -0.73% | 42,916 |
| May 9, 2025 | 6.92 | 7.04 | 6.81 | 6.88 | 6.88 | - | 96,391 |
| May 8, 2025 | 6.93 | 7.15 | 6.80 | 6.88 | 6.88 | -1.01% | 41,885 |
| May 7, 2025 | 6.57 | 7.07 | 6.57 | 6.95 | 6.95 | 6.92% | 54,814 |
| May 6, 2025 | 6.75 | 6.87 | 6.47 | 6.50 | 6.50 | -5.39% | 132,387 |
| May 5, 2025 | 6.99 | 7.16 | 6.77 | 6.87 | 6.87 | -2.28% | 48,354 |
| May 2, 2025 | 6.86 | 7.28 | 6.73 | 7.03 | 7.03 | 2.18% | 93,769 |
| May 1, 2025 | 7.43 | 7.48 | 6.88 | 6.88 | 6.88 | -7.28% | 44,762 |
| Apr 30, 2025 | 7.39 | 7.60 | 7.26 | 7.42 | 7.42 | -1.59% | 67,581 |
| Apr 29, 2025 | 7.42 | 7.64 | 7.37 | 7.54 | 7.54 | -0.53% | 61,173 |
| Apr 28, 2025 | 7.41 | 7.72 | 7.02 | 7.58 | 7.58 | 1.47% | 68,644 |
| Apr 25, 2025 | 7.55 | 7.73 | 7.28 | 7.47 | 7.47 | -1.19% | 84,137 |
| Apr 24, 2025 | 7.51 | 7.63 | 7.17 | 7.56 | 7.56 | 1.07% | 113,373 |
| Apr 23, 2025 | 7.44 | 7.84 | 7.34 | 7.48 | 7.48 | 1.22% | 160,237 |
| Apr 22, 2025 | 6.41 | 7.39 | 6.31 | 7.39 | 7.39 | 16.75% | 193,254 |
| Apr 21, 2025 | 6.21 | 6.45 | 6.06 | 6.33 | 6.33 | 1.28% | 39,519 |
| Apr 17, 2025 | 6.14 | 6.30 | 6.05 | 6.25 | 6.25 | 0.64% | 53,673 |
| Apr 16, 2025 | 6.29 | 6.29 | 5.98 | 6.21 | 6.21 | 0.49% | 42,108 |
| Apr 15, 2025 | 6.25 | 6.40 | 6.13 | 6.18 | 6.18 | -0.48% | 76,047 |
| Apr 14, 2025 | 6.00 | 6.30 | 5.72 | 6.21 | 6.21 | 2.99% | 47,880 |
| Apr 11, 2025 | 6.19 | 6.35 | 5.96 | 6.03 | 6.03 | -0.50% | 82,897 |
| Apr 10, 2025 | 6.97 | 6.97 | 6.04 | 6.06 | 6.06 | -7.34% | 131,219 |
| Apr 9, 2025 | 5.98 | 6.68 | 5.75 | 6.54 | 6.54 | 7.21% | 89,886 |
| Apr 8, 2025 | 6.96 | 6.96 | 6.06 | 6.10 | 6.10 | -12.36% | 116,477 |
| Apr 7, 2025 | 7.05 | 7.06 | 6.23 | 6.96 | 6.96 | -3.20% | 252,334 |
| Apr 4, 2025 | 6.45 | 7.29 | 6.14 | 7.19 | 7.19 | 9.10% | 355,012 |
| Apr 3, 2025 | 6.27 | 6.65 | 6.00 | 6.59 | 6.59 | 5.61% | 80,719 |
| Apr 2, 2025 | 5.84 | 6.27 | 5.64 | 6.24 | 6.24 | 4.52% | 83,634 |
| Apr 1, 2025 | 5.93 | 6.10 | 5.69 | 5.97 | 5.97 | 1.19% | 39,292 |
| Mar 31, 2025 | 5.99 | 6.11 | 5.72 | 5.90 | 5.90 | -3.44% | 61,748 |
| Mar 28, 2025 | 5.71 | 6.11 | 5.71 | 6.11 | 6.11 | 3.21% | 53,879 |
| Mar 27, 2025 | 6.20 | 6.20 | 5.51 | 5.92 | 5.92 | -3.58% | 47,340 |
| Mar 26, 2025 | 6.64 | 6.69 | 5.96 | 6.14 | 6.14 | -5.25% | 106,108 |
| Mar 25, 2025 | 6.70 | 6.84 | 6.27 | 6.48 | 6.48 | -0.92% | 71,109 |
| Mar 24, 2025 | 5.80 | 6.60 | 5.73 | 6.54 | 6.54 | 13.94% | 229,731 |
| Mar 21, 2025 | 5.55 | 5.75 | 5.48 | 5.74 | 5.74 | 3.05% | 50,615 |
| Mar 20, 2025 | 5.77 | 5.84 | 5.40 | 5.57 | 5.57 | -3.13% | 57,362 |
| Mar 19, 2025 | 5.33 | 5.76 | 5.30 | 5.75 | 5.75 | 7.88% | 59,772 |
| Mar 18, 2025 | 5.30 | 5.44 | 5.23 | 5.33 | 5.33 | 0.38% | 13,141 |
| Mar 17, 2025 | 5.33 | 5.40 | 5.06 | 5.31 | 5.31 | 1.14% | 53,174 |
| Mar 14, 2025 | 5.26 | 5.40 | 5.12 | 5.25 | 5.25 | -1.69% | 17,087 |
| Mar 13, 2025 | 5.45 | 5.45 | 5.22 | 5.34 | 5.34 | 0.56% | 18,937 |
| Mar 12, 2025 | 5.25 | 5.41 | 5.11 | 5.31 | 5.31 | 3.11% | 16,946 |
| Mar 11, 2025 | 5.00 | 5.15 | 4.99 | 5.15 | 5.15 | 3.00% | 78,538 |
| Mar 10, 2025 | 5.02 | 5.10 | 4.97 | 5.00 | 5.00 | -2.72% | 48,467 |
| Mar 7, 2025 | 4.97 | 5.17 | 4.97 | 5.14 | 5.14 | 1.58% | 79,712 |
| Mar 6, 2025 | 5.12 | 5.33 | 4.98 | 5.06 | 5.06 | -3.25% | 71,185 |
| Mar 5, 2025 | 5.10 | 5.31 | 5.02 | 5.23 | 5.23 | 3.05% | 53,496 |
| Mar 4, 2025 | 5.00 | 5.22 | 5.00 | 5.08 | 5.08 | 0.50% | 63,516 |
| Mar 3, 2025 | 5.66 | 5.74 | 5.00 | 5.05 | 5.05 | -10.30% | 127,500 |