Journey Medical Corp. DERM
NASDAQ · United States · Health Technology
$6.61-0.11 (-1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.65 | -1.04% | $6.83 | $6.88 | $6.47 | 112.35K |
| 2026-10-01 | $6.72 | -1.75% | $6.83 | $6.83 | $6.68 | 103.80K |
| 2026-09-30 | $6.84 | +5.39% | $6.52 | $6.89 | $6.43 | 167.20K |
| 2026-09-29 | $6.49 | +0.93% | $6.42 | $6.55 | $6.30 | 92.70K |
| 2026-09-28 | $6.43 | +4.72% | $6.11 | $6.49 | $6.08 | 148.40K |
| 2026-09-25 | $6.14 | -2.85% | $6.38 | $6.43 | $6.09 | 216.30K |
| 2026-09-24 | $6.32 | -2.77% | $6.43 | $6.64 | $6.20 | 364.60K |
| 2026-09-23 | $6.50 | -10.34% | $7.23 | $7.25 | $6.45 | 342.30K |
| 2026-09-22 | $7.25 | +3.72% | $7.04 | $7.40 | $6.97 | 227.40K |
| 2026-09-21 | $6.99 | -4.38% | $7.44 | $7.53 | $6.86 | 281.90K |
| 2026-09-18 | $7.31 | -0.68% | $7.31 | $7.61 | $7.28 | 259.80K |
| 2026-09-17 | $7.36 | +0.96% | $7.53 | $7.66 | $7.33 | 116.20K |
| 2026-09-16 | $7.29 | -0.95% | $7.39 | $7.62 | $7.26 | 222.10K |
| 2026-09-15 | $7.36 | -0.27% | $7.39 | $7.40 | $7.13 | 149.10K |
| 2026-09-14 | $7.38 | +2.07% | $7.16 | $7.43 | $7.16 | 99.60K |
| 2026-09-11 | $7.23 | +1.97% | $7.21 | $7.41 | $7.06 | 168.00K |
| 2026-09-10 | $7.09 | -4.83% | $7.38 | $7.70 | $7.05 | 265.20K |
| 2026-09-09 | $7.45 | -6.52% | $7.90 | $7.90 | $7.42 | 117.90K |
| 2026-09-08 | $7.97 | +1.40% | $7.84 | $7.97 | $7.67 | 134.10K |
| 2026-09-04 | $7.86 | -0.51% | $8.02 | $8.15 | $7.80 | 51.20K |
| 2026-09-03 | $7.90 | +1.67% | $7.90 | $7.97 | $7.74 | 89.70K |
| 2026-09-02 | $7.77 | +2.64% | $7.59 | $7.87 | $7.55 | 106.20K |
| 2026-09-01 | $7.57 | +2.16% | $7.42 | $7.86 | $7.37 | 127.10K |
| 2026-08-31 | $7.41 | -0.80% | $7.49 | $7.49 | $7.25 | 65.50K |
| 2026-08-28 | $7.47 | -0.80% | $7.56 | $7.60 | $7.38 | 123.00K |
| 2026-08-27 | $7.53 | -0.20% | $7.58 | $7.82 | $7.47 | 74.20K |
| 2026-08-26 | $7.55 | +0.20% | $7.54 | $7.68 | $7.48 | 69.30K |
| 2026-08-25 | $7.53 | -4.80% | $7.93 | $8.05 | $7.50 | 158.10K |
| 2026-08-24 | $7.91 | +2.06% | $7.80 | $8.03 | $7.59 | 155.90K |
| 2026-08-21 | $7.75 | +3.47% | $7.56 | $8.10 | $7.56 | 263.50K |
| 2026-08-20 | $7.49 | +9.99% | $6.80 | $7.75 | $6.80 | 338.60K |
| 2026-08-19 | $6.81 | +2.25% | $6.79 | $6.94 | $6.64 | 150.00K |
| 2026-08-18 | $6.66 | +3.10% | $6.44 | $6.74 | $6.44 | 207.80K |
| 2026-08-17 | $6.46 | -3.87% | $6.73 | $6.81 | $6.44 | 290.60K |
| 2026-08-14 | $6.72 | +1.05% | $6.67 | $6.80 | $6.51 | 281.60K |
| 2026-08-13 | $6.65 | +3.42% | $7.35 | $7.64 | $6.55 | 705.20K |
| 2026-08-12 | $6.43 | +1.74% | $6.43 | $6.49 | $6.22 | 262.40K |
| 2026-08-11 | $6.32 | -1.86% | $6.50 | $6.66 | $6.30 | 215.20K |
| 2026-08-10 | $6.44 | +0.16% | $6.43 | $6.62 | $6.26 | 185.50K |
| 2026-08-07 | $6.43 | -1.53% | $6.62 | $6.77 | $6.40 | 390.90K |
| 2026-08-06 | $6.53 | +2.03% | $6.40 | $6.56 | $6.38 | 253.30K |
| 2026-08-05 | $6.40 | 0.00% | $6.41 | $6.51 | $6.39 | 148.40K |
| 2026-08-04 | $6.40 | -1.08% | $6.44 | $6.73 | $6.40 | 163.50K |
| 2026-08-03 | $6.47 | +1.57% | $6.37 | $6.61 | $6.27 | 249.50K |
| 2026-07-31 | $6.37 | -1.24% | $6.43 | $6.54 | $6.20 | 47.00K |
| 2026-07-30 | $6.45 | +4.88% | $6.22 | $6.56 | $6.20 | 82.50K |
| 2026-07-29 | $6.15 | -2.54% | $6.28 | $6.55 | $6.14 | 183.50K |
| 2026-07-28 | $6.31 | -0.94% | $6.34 | $6.39 | $6.14 | 129.20K |
| 2026-07-27 | $6.37 | +2.91% | $6.37 | $6.40 | $6.10 | 133.80K |
| 2026-07-24 | $6.19 | -5.93% | $6.58 | $6.66 | $6.00 | 313.20K |
| 2026-07-23 | $6.58 | -7.58% | $7.11 | $7.14 | $6.57 | 203.30K |
| 2026-07-22 | $7.12 | -2.60% | $7.28 | $7.35 | $7.07 | 116.90K |
| 2026-07-21 | $7.31 | +3.10% | $7.16 | $7.33 | $7.09 | 65.30K |
| 2026-07-20 | $7.09 | -0.98% | $7.25 | $7.26 | $7.03 | 172.00K |
| 2026-07-17 | $7.16 | +0.70% | $7.11 | $7.34 | $6.91 | 103.10K |
| 2026-07-16 | $7.11 | -2.20% | $7.27 | $7.35 | $7.07 | 149.00K |
| 2026-07-15 | $7.27 | +2.11% | $7.10 | $7.45 | $7.01 | 147.30K |
| 2026-07-14 | $7.12 | +3.79% | $6.92 | $7.21 | $6.75 | 134.40K |
| 2026-07-13 | $6.86 | -0.72% | $6.91 | $6.96 | $6.72 | 159.80K |
| 2026-07-10 | $6.91 | -1.29% | $7.06 | $7.19 | $6.79 | 158.10K |
| 2026-07-09 | $7.00 | +4.79% | $6.75 | $7.02 | $6.75 | 131.50K |
| 2026-07-08 | $6.68 | -0.96% | $6.78 | $6.87 | $6.53 | 198.70K |
| 2026-07-07 | $6.74 | -6.58% | $7.29 | $7.33 | $6.72 | 207.10K |
| 2026-07-06 | $7.22 | +1.83% | $7.07 | $7.22 | $6.89 | 209.90K |
| 2026-07-02 | $7.09 | +0.71% | $7.15 | $7.22 | $6.98 | 134.10K |
| 2026-07-01 | $7.04 | -0.56% | $7.19 | $7.28 | $6.95 | 155.70K |
| 2026-06-30 | $7.08 | +4.27% | $6.71 | $7.15 | $6.57 | 359.40K |
| 2026-06-29 | $6.79 | +2.57% | $6.64 | $6.81 | $6.51 | 286.00K |
| 2026-06-26 | $6.62 | +6.43% | $6.21 | $6.73 | $6.21 | 2.13M |
| 2026-06-25 | $6.22 | -9.20% | $6.81 | $7.00 | $6.21 | 439.40K |
| 2026-06-24 | $6.85 | +2.24% | $6.79 | $7.18 | $6.67 | 308.00K |
| 2026-06-23 | $6.70 | +4.20% | $6.35 | $6.86 | $6.21 | 522.60K |
| 2026-06-22 | $6.43 | +3.38% | $6.25 | $6.72 | $6.25 | 337.00K |
| 2026-06-18 | $6.22 | +5.07% | $6.04 | $6.25 | $5.83 | 410.50K |
| 2026-06-17 | $5.92 | -3.11% | $6.12 | $6.37 | $5.91 | 429.60K |
| 2026-06-16 | $6.11 | -3.63% | $6.39 | $6.46 | $6.08 | 501.40K |
| 2026-06-15 | $6.34 | 0.00% | $6.37 | $6.46 | $6.26 | 157.10K |
| 2026-06-12 | $6.34 | +1.12% | $6.30 | $6.45 | $6.17 | 165.80K |
| 2026-06-11 | $6.27 | +3.29% | $6.13 | $6.34 | $6.07 | 168.60K |
| 2026-06-10 | $6.07 | -1.78% | $6.19 | $6.30 | $6.05 | 141.20K |
| 2026-06-09 | $6.18 | +3.00% | $6.05 | $6.20 | $5.89 | 205.30K |
| 2026-06-08 | $6.00 | +0.50% | $6.00 | $6.08 | $5.95 | 157.40K |
| 2026-06-05 | $5.97 | -4.02% | $6.14 | $6.16 | $5.93 | 116.40K |
| 2026-06-04 | $6.22 | +2.64% | $6.09 | $6.29 | $6.07 | 125.50K |
| 2026-06-03 | $6.06 | +0.66% | $5.98 | $6.19 | $5.80 | 180.50K |
| 2026-06-02 | $6.02 | -1.15% | $6.07 | $6.22 | $5.88 | 180.50K |
| 2026-06-01 | $6.09 | -3.49% | $6.27 | $6.40 | $6.05 | 278.00K |
| 2026-05-29 | $6.31 | +1.77% | $6.22 | $6.46 | $5.99 | 193.20K |
| 2026-05-28 | $6.20 | +3.51% | $5.93 | $6.25 | $5.82 | 193.00K |
| 2026-05-27 | $5.99 | -2.12% | $6.16 | $6.18 | $5.96 | 140.00K |