Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DERM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.05 | -0.03 | -0.59% | 5.10 | 5.29 | 4.99 | 65,334 |
| Sep 19 2024 | 5.08 | -0.04 | -0.78% | 5.20 | 5.30 | 5.08 | 30,739 |
| Sep 18 2024 | 5.12 | 0.07 | 1.39% | 5.05 | 5.37 | 5.05 | 32,262 |
| Sep 17 2024 | 5.05 | -0.38 | -7.00% | 5.44 | 5.45 | 4.95 | 86,566 |
| Sep 16 2024 | 5.43 | 0.27 | 5.23% | 5.18 | 5.65 | 5.0006 | 68,849 |
| Sep 13 2024 | 5.16 | 0.15 | 2.99% | 5.09 | 5.20 | 4.90 | 75,875 |
| Sep 12 2024 | 5.01 | 0.22 | 4.59% | 4.78 | 5.3098 | 4.7301 | 32,673 |
| Sep 11 2024 | 4.79 | 0.03 | 0.63% | 4.73 | 4.84 | 4.715 | 51,270 |
| Sep 10 2024 | 4.76 | -0.07 | -1.45% | 4.86 | 5.005 | 4.71 | 27,206 |
| Sep 09 2024 | 4.83 | 0.15 | 3.21% | 4.80 | 5.00 | 4.77 | 68,643 |
| Sep 06 2024 | 4.68 | -0.02 | -0.43% | 4.72 | 4.985 | 4.51 | 28,783 |
| Sep 05 2024 | 4.70 | -0.07 | -1.47% | 4.78 | 4.78 | 4.54 | 28,992 |
| Sep 04 2024 | 4.77 | -0.02 | -0.42% | 4.81 | 4.81 | 4.605 | 37,487 |
| Sep 03 2024 | 4.79 | -0.19 | -3.82% | 5.03 | 5.03 | 4.77 | 31,099 |
| Aug 30 2024 | 4.98 | -0.23 | -4.41% | 5.22 | 5.33 | 4.92 | 49,041 |
| Aug 29 2024 | 5.21 | 0.06 | 1.17% | 5.17 | 5.25 | 5.00 | 42,960 |
| Aug 28 2024 | 5.15 | -0.14 | -2.65% | 5.37 | 5.37 | 4.84 | 47,471 |
| Aug 27 2024 | 5.29 | 0.43 | 8.85% | 5.00 | 5.32 | 4.935 | 73,791 |
| Aug 26 2024 | 4.86 | 0.03 | 0.62% | 4.85 | 4.98 | 4.7728 | 49,257 |
| Aug 23 2024 | 4.83 | 0.32 | 7.10% | 4.52 | 4.87 | 4.43 | 117,041 |
| Aug 22 2024 | 4.51 | 0.11 | 2.50% | 4.44 | 4.59 | 4.40 | 34,846 |
| Aug 21 2024 | 4.40 | -0.05 | -1.12% | 4.50 | 4.52 | 4.391 | 32,501 |
| Aug 20 2024 | 4.45 | -0.12 | -2.63% | 4.59 | 4.5988 | 4.45 | 21,697 |
| Aug 19 2024 | 4.57 | 0.14 | 3.16% | 4.48 | 4.59 | 4.31 | 33,099 |
| Aug 16 2024 | 4.43 | -0.13 | -2.85% | 4.50 | 4.60 | 4.3505 | 59,818 |
| Aug 15 2024 | 4.56 | -0.20 | -4.20% | 4.47 | 4.70 | 4.3604 | 110,398 |
| Aug 14 2024 | 4.76 | -0.06 | -1.24% | 4.82 | 5.06 | 4.306 | 70,207 |
| Aug 13 2024 | 4.82 | 0.60 | 14.22% | 4.36 | 4.85 | 4.36 | 30,536 |
| Aug 12 2024 | 4.22 | -0.76 | -15.26% | 4.96 | 5.39 | 4.21 | 181,837 |
| Aug 09 2024 | 4.98 | 0.02 | 0.40% | 5.00 | 5.21 | 4.9301 | 63,212 |
| Aug 08 2024 | 4.96 | 0.04 | 0.81% | 4.81 | 5.10 | 4.81 | 49,697 |
| Aug 07 2024 | 4.92 | -0.06 | -1.20% | 5.06 | 5.38 | 4.81 | 35,468 |
| Aug 06 2024 | 4.98 | 0.11 | 2.26% | 4.93 | 5.10 | 4.91 | 33,335 |
| Aug 05 2024 | 4.87 | -0.36 | -6.88% | 5.15 | 5.20 | 4.71 | 140,461 |
| Aug 02 2024 | 5.23 | -0.30 | -5.42% | 5.45 | 5.8212 | 5.22 | 62,573 |
| Aug 01 2024 | 5.53 | -0.02 | -0.36% | 5.52 | 5.72 | 5.45 | 45,821 |
| Jul 31 2024 | 5.55 | 0.05 | 0.91% | 5.53 | 5.93 | 5.472 | 40,877 |
| Jul 30 2024 | 5.50 | -0.05 | -0.90% | 5.52 | 5.70 | 5.45 | 75,189 |
| Jul 29 2024 | 5.55 | 0.09 | 1.65% | 5.40 | 5.66 | 5.32 | 52,750 |
| Jul 26 2024 | 5.46 | 0.13 | 2.44% | 5.43 | 5.46 | 5.3001 | 4,442 |
| Jul 25 2024 | 5.33 | -0.07 | -1.30% | 5.44 | 5.44 | 5.30 | 60,651 |
| Jul 24 2024 | 5.40 | -0.01 | -0.18% | 5.45 | 5.50 | 5.30 | 31,989 |
| Jul 23 2024 | 5.41 | -0.06 | -1.10% | 5.40 | 5.5231 | 5.40 | 22,229 |
| Jul 22 2024 | 5.47 | 0.01 | 0.18% | 5.45 | 5.58 | 5.3101 | 13,278 |
| Jul 19 2024 | 5.46 | -0.05 | -0.91% | 5.49 | 5.64 | 5.32 | 30,840 |
| Jul 18 2024 | 5.51 | -0.22 | -3.84% | 5.67 | 5.8589 | 5.50 | 24,256 |
| Jul 17 2024 | 5.73 | -0.18 | -3.05% | 5.89 | 6.15 | 5.71 | 52,287 |
| Jul 16 2024 | 5.91 | 0.09 | 1.55% | 5.80 | 6.20 | 5.65 | 106,077 |
| Jul 15 2024 | 5.82 | 0.16 | 2.83% | 5.58 | 5.85 | 5.50 | 60,344 |
| Jul 12 2024 | 5.66 | -0.02 | -0.35% | 5.77 | 5.96 | 5.63 | 46,489 |
| Jul 11 2024 | 5.68 | 0.17 | 3.09% | 5.54 | 5.75 | 5.50 | 51,928 |
| Jul 10 2024 | 5.51 | -0.10 | -1.78% | 5.62 | 5.76 | 5.45 | 45,773 |
| Jul 09 2024 | 5.61 | -0.08 | -1.41% | 5.63 | 5.95 | 5.53 | 77,971 |
| Jul 08 2024 | 5.69 | 0.48 | 9.21% | 5.22 | 5.89 | 5.22 | 91,271 |
| Jul 05 2024 | 5.21 | 0.06 | 1.17% | 5.18 | 5.33 | 5.11 | 37,242 |
| Jul 03 2024 | 5.15 | -0.09 | -1.72% | 5.25 | 5.4206 | 5.12 | 42,954 |
| Jul 02 2024 | 5.24 | -0.13 | -2.42% | 5.35 | 5.52 | 5.11 | 89,748 |
| Jul 01 2024 | 5.37 | 0.23 | 4.47% | 5.40 | 5.60 | 5.16 | 87,804 |
| Jun 28 2024 | 5.14 | 0.00 | 0.00% | 5.14 | 5.14 | 5.14 | 0 |
| Jun 27 2024 | 5.14 | 0.00 | 0.00% | 5.10 | 5.2844 | 5.02 | 44,237 |
| Jun 26 2024 | 5.14 | 0.16 | 3.21% | 5.00 | 5.22 | 5.00 | 56,931 |
| Jun 25 2024 | 4.98 | 0.05 | 1.01% | 4.99 | 5.12 | 4.92 | 102,482 |
