DermTech Inc (DMTK) Historical Stock Data
0.70 ↓0.01 (-0.99%)
As of March 28, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, DMTK is down -2.20% a day on average. There have been 12 days where DermTech Inc closed green and 18 days where DMTK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.69 | 0.70 | ↑$0.01 (1.14%) | 0.67 | 0.73 | 163.73K |
2024-03-27 | 0.66 | 0.71 | ↑$0.05 (7.42%) | 0.63 | 0.71 | 433.08K |
2024-03-26 | 0.66 | 0.65 | ↓$0.01 (-1.52%) | 0.62 | 0.67 | 302.63K |
2024-03-25 | 0.69 | 0.66 | ↓$0.03 (-4.90%) | 0.65 | 0.69 | 180.96K |
2024-03-22 | 0.70 | 0.68 | ↓$0.02 (-2.62%) | 0.66 | 0.70 | 254.84K |
2024-03-21 | 0.70 | 0.71 | ↑$0.01 (1.71%) | 0.70 | 0.72 | 169.53K |
2024-03-20 | 0.71 | 0.69 | ↓$0.02 (-2.95%) | 0.67 | 0.71 | 141.64K |
2024-03-19 | 0.68 | 0.69 | ↑$0.01 (1.33%) | 0.66 | 0.70 | 149.21K |
2024-03-18 | 0.71 | 0.66 | ↓$0.05 (-6.70%) | 0.66 | 0.71 | 227.50K |
2024-03-15 | 0.68 | 0.69 | ↑$0.01 (1.77%) | 0.66 | 0.71 | 178.68K |
2024-03-14 | 0.73 | 0.68 | ↓$0.05 (-7.01%) | 0.66 | 0.74 | 172.48K |
2024-03-13 | 0.67 | 0.70 | ↑$0.03 (4.78%) | 0.66 | 0.74 | 293.91K |
2024-03-12 | 0.65 | 0.67 | ↑$0.02 (3.08%) | 0.63 | 0.67 | 409.57K |
2024-03-11 | 0.68 | 0.65 | ↓$0.02 (-3.04%) | 0.64 | 0.70 | 298.69K |
2024-03-08 | 0.71 | 0.67 | ↓$0.04 (-5.06%) | 0.64 | 0.73 | 0.92M |
2024-03-07 | 0.78 | 0.70 | ↓$0.08 (-10.36%) | 0.69 | 0.80 | 1.11M |
2024-03-06 | 0.85 | 0.78 | ↓$0.07 (-8.68%) | 0.77 | 0.86 | 836.72K |
2024-03-05 | 0.88 | 0.85 | ↓$0.03 (-2.94%) | 0.84 | 0.92 | 371.42K |
2024-03-04 | 0.93 | 0.88 | ↓$0.05 (-5.83%) | 0.83 | 0.94 | 663.08K |
2024-03-01 | 1.14 | 0.87 | ↓$0.27 (-23.68%) | 0.81 | 1.15 | 2.83M |
2024-02-29 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.21 | 1.39 | 626.02K |
2024-02-28 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.26 | 1.39 | 280.53K |
2024-02-27 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.30 | 1.39 | 263.55K |
2024-02-26 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.27 | 1.35 | 187.59K |
2024-02-23 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.24 | 1.33 | 173.90K |
2024-02-22 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.28 | 1.35 | 152.28K |
2024-02-21 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.25 | 1.32 | 227.76K |
2024-02-20 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.23 | 1.33 | 178.78K |
2024-02-16 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.27 | 1.36 | 84.99K |
2024-02-15 | 1.29 | 1.34 | ↑$0.05 (3.88%) | 1.29 | 1.40 | 195.92K |
Create an account or log in to view more rows.
$DMTK omg lol
$DMTK I hate this company.
$DMTK I’ll be buying more if this dips!
$DMTK let’s ride
$DMTK Bull flag forming?
$DMTK Waiting waiting waiting — you know for what !!! Announcement!!!
$DMTK the price is wrong
$DMTK Slapping that ask today
$DMTK what’s gonna happen now
$DMTK bull flag
breakout!