Dermata Therapeutics Inc (DRMA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0315 | 4.55202312139 | 0.692 | 0.8 | 0.692 | 92865 | 0.75312725 | CS |
| 4 | -0.0984 | -11.972259399 | 0.8219 | 0.85 | 0.6611 | 75191 | 0.74076569 | CS |
| 12 | -0.4365 | -37.6293103448 | 1.16 | 2.37 | 0.6611 | 1497983 | 1.34507018 | CS |
| 26 | -0.3765 | -34.2272727273 | 1.1 | 2.37 | 0.6611 | 906060 | 1.31812576 | CS |
| 52 | -2.2765 | -75.8833333333 | 3 | 5 | 0.6611 | 1166178 | 2.08611526 | CS |
| 156 | -137.5165 | -99.476634838 | 138.24 | 249.6 | 0.6611 | 1046926 | 43.20352704 | CS |
| 260 | -1391.2765 | -99.9480244253 | 1392 | 1668 | 0.6611 | 896838 | 99.16533141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 0.7123 | -0.0217 | -2.96 | 0.7198 | 0.732 | 0.7 | 33711 |
| 1749767700 | 0.734 | -0.04 | -5.17 | 0.788525 | 0.788525 | 0.734 | 103616 |
| 1749681300 | 0.774 | 0.024 | 3.20 | 0.77 | 0.7999 | 0.7605 | 111686 |
| 1749594900 | 0.75 | -0.0078 | -1.03 | 0.7396 | 0.8 | 0.7301 | 79602 |
| 1749508500 | 0.7578 | 0.0127 | 1.70 | 0.75 | 0.758 | 0.7093 | 99183 |
| 1749249300 | 0.7451 | 0.0411 | 5.84 | 0.6919999 | 0.7451 | 0.6919999 | 70239 |
| 1749162900 | 0.704 | -0.004 | -0.56 | 0.708 | 0.75 | 0.68 | 186190 |
| 1749076500 | 0.708 | 0.0037 | 0.53 | 0.7000999 | 0.73 | 0.6611 | 117174 |
| 1748990100 | 0.7043 | 0.0043 | 0.61 | 0.7127 | 0.7319 | 0.6899999 | 101943 |
| 1748903700 | 0.7 | -0.0201 | -2.79 | 0.7201 | 0.758 | 0.7 | 96012 |
| 1748644500 | 0.7201 | -0.0119 | -1.63 | 0.7327 | 0.746601 | 0.7201 | 41909 |
| 1748558100 | 0.732 | 0.002 | 0.27 | 0.737 | 0.741899 | 0.725 | 24493 |
| 1748471700 | 0.73 | -0.02 | -2.67 | 0.75 | 0.7501 | 0.73 | 74662 |
| 1748385300 | 0.75 | 0.006001 | 0.81 | 0.76 | 0.76 | 0.7301 | 36117 |
| 1748039700 | 0.743999 | -0.024 | -3.13 | 0.757 | 0.7637 | 0.735001 | 31176 |
| 1747953300 | 0.767999 | -0.002201 | -0.29 | 0.7508 | 0.78 | 0.741 | 30086 |
| 1747866900 | 0.7702 | -0.0377 | -4.67 | 0.8199999 | 0.8199999 | 0.751 | 56966 |
| 1747780500 | 0.8078999 | -0.0221 | -2.66 | 0.85 | 0.85 | 0.7783 | 62243 |
| 1747694100 | 0.83 | 0.039 | 4.93 | 0.761 | 0.84 | 0.761 | 52846 |
| 1747434900 | 0.791 | -0.003 | -0.38 | 0.8219 | 0.8399 | 0.7873 | 52477 |
| 1747348500 | 0.794 | 0.015 | 1.93 | 0.76 | 0.794 | 0.75 | 57132 |
| 1747262100 | 0.779 | -0.0005 | -0.06 | 0.7866 | 0.79 | 0.7601 | 74187 |
| 1747175700 | 0.7795 | -0.0145 | -1.83 | 0.7887 | 0.8002 | 0.7717 | 64894 |
| 1747089300 | 0.794 | -0.016399 | -2.02 | 0.81 | 0.8199999 | 0.75 | 148097 |
| 1746830100 | 0.810399 | 0.000399 | 0.05 | 0.8462 | 0.85 | 0.8 | 39582 |
| 1746743700 | 0.81 | -0.0621 | -7.12 | 0.851 | 0.86449 | 0.8 | 104680 |
| 1746657300 | 0.8721 | -0.03584 | -3.95 | 0.8839 | 0.97 | 0.8566 | 178915 |
| 1746570900 | 0.90794 | 0.052991 | 6.20 | 0.84 | 0.9899 | 0.84 | 916008 |
| 1746484500 | 0.854949 | -0.014951 | -1.72 | 0.8652 | 0.87 | 0.8248 | 49834 |
| 1746225300 | 0.8699 | 0.0494 | 6.02 | 0.8231 | 0.87 | 0.8 | 58050 |
| 1746138900 | 0.8205 | -0.0177 | -2.11 | 0.8131 | 0.838 | 0.796 | 106102 |
| 1746052500 | 0.8381999 | 0.0848699 | 11.27 | 0.770201 | 0.8401 | 0.73 | 352628 |
| 1745966100 | 0.75333 | 0.00133 | 0.18 | 0.79 | 0.79 | 0.7375 | 79529 |
| 1745879700 | 0.752 | 0.013 | 1.76 | 0.7417 | 0.8199999 | 0.723463 | 298909 |
| 1745620500 | 0.739 | -0.011 | -1.47 | 0.7671 | 0.847228 | 0.7173 | 242048 |
| 1745534100 | 0.75 | -0.0424 | -5.35 | 0.7877999 | 0.828337 | 0.746 | 196028 |
| 1745447700 | 0.7924 | 0.0788 | 11.04 | 0.71 | 0.85 | 0.71 | 447447 |
| 1745361300 | 0.7136 | 0.0064 | 0.90 | 0.7093 | 0.735 | 0.6983 | 114179 |
| 1745274900 | 0.7072 | -0.0218 | -2.99 | 0.738 | 0.738 | 0.6899999 | 44388 |
| 1744929300 | 0.729 | 0.019 | 2.68 | 0.72 | 0.73 | 0.7 | 44850 |
| 1744842900 | 0.71 | -0.0689 | -8.85 | 0.728 | 0.746797 | 0.7 | 115186 |
| 1744756500 | 0.7789 | -0.0306 | -3.78 | 0.86 | 0.89009 | 0.7017 | 2071686 |
| 1744670100 | 0.8095 | 0.0015 | 0.19 | 0.8 | 0.8149999 | 0.786361 | 40975 |
| 1744410900 | 0.808 | 0.02 | 2.54 | 0.7644 | 0.817699 | 0.7489 | 78481 |
| 1744324500 | 0.788 | -0.0185 | -2.29 | 0.8 | 0.8199999 | 0.7151999 | 101547 |
| 1744238100 | 0.8065 | -0.0313 | -3.74 | 0.824 | 0.824 | 0.733512 | 190393 |
| 1744151700 | 0.8378 | -0.0462 | -5.23 | 0.88 | 0.9199 | 0.80505 | 372515 |
| 1744065300 | 0.884 | -0.076 | -7.92 | 0.9001 | 0.97 | 0.88 | 197934 |
| 1743806100 | 0.96 | 0.0278 | 2.98 | 0.92 | 0.97 | 0.88 | 174067 |
| 1743719700 | 0.9322 | -0.0578 | -5.84 | 0.97 | 0.9899 | 0.9 | 352023 |
| 1743633300 | 0.99 | -0.0097 | -0.97 | 0.95 | 1.0844 | 0.9494 | 558249 |
| 1743546900 | 0.9997 | -0.0803 | -7.44 | 1.11 | 1.1301 | 0.9992 | 601339 |
| 1743460500 | 1.08 | -0.1 | -8.47 | 1.09 | 1.19 | 1.05 | 561604 |
| 1743201300 | 1.18 | -0.24 | -16.90 | 1.26 | 1.32 | 1.18 | 2193641 |
| 1743114900 | 1.42 | 0.07 | 5.19 | 2.2 | 2.37 | 1.35 | 76176572 |
| 1743028500 | 1.35 | 0 | 0.00 | 1.36 | 1.46 | 1.34 | 409880 |
| 1742942100 | 1.35 | 0.05 | 3.85 | 1.3 | 1.4 | 1.252 | 213713 |
| 1742855700 | 1.3 | 0.06 | 4.84 | 1.28 | 1.31 | 1.232 | 231798 |
| 1742596500 | 1.24 | 0.06 | 5.08 | 1.16 | 1.24 | 1.16 | 109950 |
| 1742510100 | 1.18 | -0.04 | -3.28 | 1.23 | 1.27 | 1.17 | 187678 |
| 1742423700 | 1.22 | 0.02 | 1.67 | 1.2 | 1.28 | 1.16 | 198380 |
| 1742337300 | 1.2 | 0.03 | 2.56 | 1.18 | 1.21 | 1.15 | 61096 |
| 1742250900 | 1.17 | -0.02 | -1.68 | 1.19 | 1.2008 | 1.15 | 50390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
