Journey Medical Corporation - Common Stock (DERM)
7.0100
-0.0500 (-0.71%)
NASDAQ · Last Trade: Sep 6th, 1:22 PM EDT
Historical Prices For Journey Medical Corporation - Common Stock (DERM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 7.00 | 7.12 | 6.91 | 7.01 | 114,713 | 7.01 |
| 9/04/2025 | 6.96 | 7.09 | 6.88 | 7.06 | 120,584 | 7.06 |
| 9/03/2025 | 7.05 | 7.15 | 6.90 | 6.95 | 243,700 | 6.95 |
| 9/02/2025 | 7.13 | 7.29 | 7.05 | 7.12 | 263,656 | 7.12 |
| 8/29/2025 | 7.27 | 7.51 | 7.07 | 7.21 | 132,090 | 7.21 |
| 8/28/2025 | 7.48 | 7.48 | 7.20 | 7.27 | 85,179 | 7.27 |
| 8/27/2025 | 7.42 | 7.51 | 7.33 | 7.48 | 138,669 | 7.48 |
| 8/26/2025 | 7.40 | 7.59 | 7.23 | 7.42 | 135,210 | 7.42 |
| 8/25/2025 | 7.57 | 7.57 | 7.29 | 7.40 | 95,064 | 7.40 |
| 8/22/2025 | 7.08 | 7.53 | 7.08 | 7.47 | 239,603 | 7.47 |
| 8/21/2025 | 7.02 | 7.15 | 6.99 | 7.08 | 101,722 | 7.08 |
| 8/20/2025 | 7.15 | 7.15 | 6.93 | 7.07 | 102,592 | 7.07 |
| 8/19/2025 | 7.04 | 7.25 | 6.88 | 7.07 | 92,016 | 7.07 |
| 8/18/2025 | 6.90 | 7.13 | 6.70 | 7.00 | 253,706 | 7.00 |
| 8/15/2025 | 7.21 | 7.38 | 6.85 | 6.95 | 268,832 | 6.95 |
| 8/14/2025 | 7.17 | 7.45 | 7.11 | 7.26 | 206,258 | 7.26 |
| 8/13/2025 | 7.41 | 7.50 | 6.67 | 7.25 | 484,893 | 7.25 |
| 8/12/2025 | 7.72 | 8.90 | 7.72 | 8.54 | 993,792 | 8.54 |
| 8/11/2025 | 7.61 | 8.01 | 7.55 | 7.87 | 229,236 | 7.87 |
| 8/08/2025 | 7.36 | 7.70 | 7.25 | 7.57 | 71,427 | 7.57 |
| 8/07/2025 | 7.27 | 7.39 | 7.06 | 7.30 | 139,186 | 7.30 |
| 8/06/2025 | 7.32 | 7.33 | 7.06 | 7.23 | 25,679 | 7.23 |
| 8/05/2025 | 7.09 | 7.23 | 7.05 | 7.21 | 81,577 | 7.21 |
| 8/04/2025 | 7.08 | 7.26 | 6.90 | 7.14 | 84,946 | 7.14 |
| 8/01/2025 | 7.30 | 7.32 | 6.99 | 6.99 | 124,725 | 6.99 |
| 7/31/2025 | 7.60 | 7.81 | 7.32 | 7.35 | 84,266 | 7.35 |
| 7/30/2025 | 7.64 | 8.09 | 7.56 | 7.59 | 199,978 | 7.59 |
| 7/29/2025 | 7.75 | 7.83 | 7.45 | 7.59 | 66,851 | 7.59 |
| 7/28/2025 | 7.62 | 7.79 | 7.53 | 7.68 | 69,903 | 7.68 |
| 7/25/2025 | 7.65 | 7.65 | 7.38 | 7.59 | 89,000 | 7.59 |
| 7/24/2025 | 7.32 | 7.92 | 7.30 | 7.67 | 188,150 | 7.67 |
| 7/23/2025 | 7.30 | 7.61 | 7.05 | 7.39 | 127,415 | 7.39 |
| 7/22/2025 | 7.21 | 7.35 | 7.09 | 7.27 | 70,970 | 7.27 |
| 7/21/2025 | 7.23 | 7.40 | 7.13 | 7.19 | 103,470 | 7.19 |
| 7/18/2025 | 7.36 | 7.48 | 7.17 | 7.19 | 64,122 | 7.19 |
| 7/17/2025 | 7.17 | 7.35 | 7.12 | 7.30 | 51,406 | 7.30 |
| 7/16/2025 | 7.01 | 7.29 | 6.95 | 7.20 | 93,573 | 7.20 |
| 7/15/2025 | 7.40 | 7.48 | 6.83 | 6.98 | 163,602 | 6.98 |
| 7/14/2025 | 7.20 | 8.00 | 7.20 | 7.41 | 352,545 | 7.41 |
| 7/11/2025 | 7.19 | 7.40 | 7.08 | 7.15 | 64,147 | 7.15 |
| 7/10/2025 | 7.10 | 7.36 | 7.07 | 7.22 | 75,123 | 7.22 |
| 7/09/2025 | 6.93 | 7.25 | 6.93 | 7.14 | 90,451 | 7.14 |
| 7/08/2025 | 7.10 | 7.17 | 6.78 | 6.92 | 122,019 | 6.92 |
| 7/07/2025 | 7.07 | 7.34 | 7.00 | 7.11 | 121,876 | 7.11 |
| 7/03/2025 | 7.09 | 7.28 | 7.00 | 7.10 | 84,240 | 7.10 |
| 7/02/2025 | 6.97 | 7.14 | 6.63 | 7.04 | 134,135 | 7.04 |
| 7/01/2025 | 7.10 | 7.17 | 6.85 | 6.97 | 234,429 | 6.97 |
| 6/30/2025 | 7.15 | 7.28 | 6.89 | 7.18 | 135,697 | 7.18 |
| 6/27/2025 | 7.00 | 7.21 | 6.94 | 7.14 | 1,598,378 | 7.14 |
| 6/26/2025 | 6.99 | 7.02 | 6.80 | 7.00 | 66,673 | 7.00 |
| 6/25/2025 | 6.95 | 7.03 | 6.80 | 6.97 | 89,203 | 6.97 |
| 6/24/2025 | 6.88 | 7.15 | 6.57 | 6.95 | 114,412 | 6.95 |
| 6/23/2025 | 6.45 | 6.63 | 6.22 | 6.38 | 134,083 | 6.38 |
| 6/20/2025 | 6.47 | 6.71 | 6.23 | 6.51 | 192,301 | 6.51 |
| 6/18/2025 | 6.34 | 6.58 | 6.22 | 6.35 | 103,461 | 6.35 |
| 6/17/2025 | 6.58 | 6.87 | 6.29 | 6.31 | 89,258 | 6.31 |
| 6/16/2025 | 6.77 | 6.92 | 6.65 | 6.74 | 52,243 | 6.74 |
| 6/13/2025 | 6.96 | 7.13 | 6.76 | 6.78 | 71,022 | 6.78 |
| 6/12/2025 | 6.89 | 7.09 | 6.88 | 6.97 | 48,820 | 6.97 |
| 6/11/2025 | 7.29 | 7.37 | 6.89 | 6.91 | 70,541 | 6.91 |
| 6/10/2025 | 7.16 | 7.36 | 7.00 | 7.30 | 100,482 | 7.30 |
| 6/09/2025 | 7.32 | 7.48 | 7.04 | 7.16 | 113,507 | 7.16 |
| 6/06/2025 | 7.55 | 7.75 | 7.32 | 7.39 | 55,571 | 7.39 |