Dark

DMK
DMK Pharmaceuticals Corporation Common Stock
stock NASDAQ

Inactive

Feb 6, 2024

0.2320USD+0.913%(+0.0021)24,157,624

Pre-market

0.00USD-100.000%(-0.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-06	0.177000	0.490000	0.177000	0.232000	+0.913%	24,157,624	0.000%
2024-02-05	0.360200	0.398000	0.212600	0.229900	-55.788%	2,693,213	+0.913%
2024-02-02	0.541300	0.560000	0.480200	0.520000	-3.364%	164,657	-55.385%
2024-02-01	0.568000	0.568000	0.525100	0.538100	-0.352%	63,615	-56.885%
2024-01-31	0.540100	0.569999	0.535000	0.540000	0.000%	26,691	-57.037%
2024-01-30	0.540800	0.560000	0.530000	0.540000	-3.743%	58,389	-57.037%
2024-01-29	0.540000	0.570000	0.532000	0.561000	+0.990%	34,157	-58.645%
2024-01-26	0.550201	0.567800	0.531700	0.555500	-2.544%	68,410	-58.236%
2024-01-25	0.577411	0.577411	0.530000	0.570000	-0.990%	96,929	-59.298%
2024-01-24	0.593200	0.599000	0.560000	0.575700	+1.894%	103,145	-59.701%
2024-01-23	0.570000	0.588900	0.565000	0.565000	0.000%	34,225	-58.938%
2024-01-22	0.599000	0.599000	0.563000	0.565000	-1.431%	99,054	-58.938%
2024-01-19	0.618000	0.618300	0.551100	0.573200	-3.339%	44,209	-59.525%
2024-01-18	0.589900	0.611200	0.570000	0.593000	-2.978%	68,180	-60.877%
2024-01-17	0.645800	0.645800	0.520200	0.611200	-4.500%	122,063	-62.042%
2024-01-16	0.679600	0.679600	0.610000	0.640000	-5.185%	148,323	-63.750%
2024-01-12	0.660000	0.679900	0.651001	0.675000	+0.987%	29,021	-65.630%
2024-01-11	0.690000	0.690000	0.664600	0.668400	-5.766%	57,361	-65.290%
2024-01-10	0.710000	0.710000	0.665300	0.709300	+2.812%	105,604	-67.292%
2024-01-09	0.670000	0.709900	0.661200	0.689900	+4.372%	106,604	-66.372%
2024-01-08	0.698800	0.721761	0.658000	0.661000	-2.937%	90,689	-64.902%
2024-01-05	0.672000	0.703700	0.671000	0.681000	-1.304%	50,577	-65.932%
2024-01-04	0.704000	0.704900	0.660200	0.690000	+0.877%	54,634	-66.377%
2024-01-03	0.691400	0.708000	0.660000	0.684000	+1.393%	161,614	-66.082%
2024-01-02	0.707000	0.724200	0.651000	0.674600	-3.670%	259,846	-65.609%
2023-12-29	0.690000	0.750000	0.690000	0.700300	-1.394%	179,163	-66.871%
2023-12-28	0.750000	0.783700	0.680000	0.710200	-6.430%	311,619	-67.333%
2023-12-27	0.763400	0.805100	0.725600	0.759000	-1.416%	516,617	-69.433%
2023-12-26	0.718000	0.769900	0.701400	0.769900	+2.653%	801,826	-69.866%
2023-12-22	0.691500	0.820000	0.673100	0.750000	-1.316%	1,738,128	-69.067%
2023-12-21	0.920000	1.040000	0.661100	0.760000	+28.726%	32,347,206	-69.474%
2023-12-20	0.611000	0.620100	0.565000	0.590400	-2.413%	148,506	-60.705%
2023-12-19	0.626700	0.626700	0.600000	0.605000	-3.816%	56,514	-61.653%
2023-12-18	0.598300	0.630000	0.598300	0.629000	+6.610%	60,005	-63.116%
2023-12-15	0.610000	0.638000	0.590000	0.590000	-7.813%	211,339	-60.678%
2023-12-14	0.637100	0.640000	0.590010	0.640000	+6.667%	121,019	-63.750%
2023-12-13	0.600000	0.629000	0.580000	0.600000	-1.639%	62,989	-61.333%
2023-12-12	0.607700	0.610000	0.560000	0.610000	+0.378%	89,002	-61.967%
2023-12-11	0.600100	0.649000	0.580000	0.607700	+1.266%	59,747	-61.823%
2023-12-08	0.604000	0.630000	0.566500	0.600100	+1.712%	53,387	-61.340%
2023-12-07	0.615000	0.625000	0.589000	0.590000	-3.120%	67,298	-60.678%
2023-12-06	0.609800	0.630000	0.520000	0.609000	-0.131%	69,859	-61.905%
2023-12-05	0.622000	0.632900	0.580000	0.609800	-1.629%	122,336	-61.955%
2023-12-04	0.570000	0.620000	0.535000	0.619900	+9.195%	270,556	-62.575%
2023-12-01	0.541700	0.570000	0.502700	0.567700	+4.761%	125,040	-59.133%
2023-11-30	0.537000	0.545000	0.510000	0.541900	+7.541%	92,066	-57.188%
2023-11-29	0.545200	0.545200	0.500000	0.503900	-4.754%	92,820	-53.959%
2023-11-28	0.470000	0.537900	0.465500	0.529050	+7.400%	865,393	-56.148%
2023-11-27	0.501000	0.518400	0.492600	0.492600	-3.355%	63,141	-52.903%
2023-11-24	0.522000	0.522000	0.500000	0.509700	-1.697%	38,255	-54.483%
2023-11-22	0.508100	0.526900	0.500000	0.518500	+2.067%	25,148	-55.256%
2023-11-21	0.520000	0.534900	0.502000	0.508000	-5.559%	99,540	-54.331%
2023-11-20	0.505800	0.537900	0.503400	0.537900	+2.770%	133,509	-56.869%
2023-11-17	0.536100	0.536100	0.503000	0.523400	+1.631%	66,258	-55.674%
2023-11-16	0.530100	0.530100	0.505000	0.515002	-1.265%	57,880	-54.952%
2023-11-15	0.518000	0.533800	0.504000	0.521600	+1.124%	35,127	-55.521%
2023-11-14	0.510000	0.550000	0.500000	0.515800	-2.863%	118,911	-55.021%
2023-11-13	0.510000	0.556400	0.490000	0.531000	+8.147%	171,886	-56.309%
2023-11-10	0.485400	0.512000	0.482400	0.491000	+0.184%	96,105	-52.749%
2023-11-09	0.500000	0.517500	0.490000	0.490100	-2.970%	93,866	-52.663%
2023-11-08	0.539000	0.539000	0.504900	0.505100	+0.040%	57,298	-54.069%
2023-11-07	0.510000	0.540000	0.504900	0.504900	-1.387%	108,578	-54.050%
2023-11-06	0.537500	0.539400	0.510000	0.512000	-1.557%	59,850	-54.688%
2023-11-03	0.490000	0.547399	0.480500	0.520100	+5.177%	167,853	-55.393%
2023-11-02	0.492800	0.513500	0.480000	0.494502	+0.406%	127,239	-53.084%
2023-11-01	0.533100	0.533100	0.470000	0.492500	-4.313%	245,873	-52.893%
2023-10-31	0.504000	0.525300	0.504000	0.514700	-0.464%	100,217	-54.925%
2023-10-30	0.550000	0.550000	0.504100	0.517100	-3.526%	139,562	-55.134%
2023-10-27	0.596500	0.605600	0.530100	0.536000	-9.168%	227,848	-56.716%
2023-10-26	0.602000	0.639900	0.585200	0.590100	-3.310%	224,441	-60.685%
2023-10-25	0.641000	0.660000	0.600000	0.610300	-8.774%	117,642	-61.986%
2023-10-24	0.572300	0.670000	0.552100	0.669000	+13.390%	632,826	-65.321%
2023-10-23	0.588500	0.598350	0.566000	0.590000	+1.602%	112,949	-60.678%
2023-10-20	0.591600	0.599700	0.571000	0.580700	+0.450%	83,922	-60.048%
2023-10-19	0.572300	0.592000	0.571100	0.578100	-2.017%	81,005	-59.869%
2023-10-18	0.592000	0.620000	0.571000	0.590000	-0.338%	173,834	-60.678%
2023-10-17	0.610000	0.620000	0.585600	0.592000	-1.596%	64,723	-60.811%
2023-10-16	0.570000	0.624000	0.570000	0.601600	+3.084%	253,279	-61.436%
2023-10-13	0.578300	0.598100	0.560400	0.583600	-2.424%	146,359	-60.247%
2023-10-12	0.580100	0.599100	0.571000	0.598100	+2.152%	248,177	-61.210%
2023-10-11	0.580600	0.629999	0.580201	0.585500	-5.565%	232,569	-60.376%
2023-10-10	0.570000	0.710000	0.570000	0.620000	+9.251%	1,756,789	-62.581%
2023-10-09	0.568200	0.592900	0.550000	0.567500	+0.835%	128,365	-59.119%
2023-10-06	0.600000	0.600000	0.560000	0.562800	-1.608%	203,739	-58.778%
2023-10-05	0.571200	0.593000	0.571100	0.572000	+0.175%	105,780	-59.441%
2023-10-04	0.607700	0.629000	0.571000	0.571000	-9.221%	438,406	-59.370%
2023-10-03	0.620100	0.650000	0.600100	0.629000	-1.333%	251,683	-63.116%
2023-10-02	0.651100	0.680000	0.620000	0.637500	-7.475%	261,411	-63.608%
2023-09-29	0.591000	0.729900	0.591000	0.689000	+4.935%	1,292,485	-66.328%
2023-09-28	0.600000	0.670000	0.550300	0.656600	+10.931%	2,224,003	-64.666%
2023-09-27	0.612100	0.700000	0.575000	0.591900	-22.809%	2,788,724	-60.804%
2023-09-26	0.468000	1.500000	0.465000	0.766800	+69.234%	59,845,448	-69.744%
2023-09-25	0.533800	0.548800	0.450500	0.453100	-10.877%	152,590	-48.797%
2023-09-22	0.570000	0.579800	0.507000	0.508400	-9.376%	109,268	-54.367%
2023-09-21	0.583000	0.610000	0.530000	0.561000	-3.774%	131,008	-58.645%
2023-09-20	0.614000	0.614000	0.580000	0.583000	-3.011%	134,673	-60.206%
2023-09-19	0.665000	0.665000	0.600600	0.601100	-9.677%	182,224	-61.404%
2023-09-18	0.698200	0.698200	0.660000	0.665500	-7.544%	175,097	-65.139%
2023-09-15	0.709500	0.732200	0.687000	0.719800	-0.014%	136,799	-67.769%
2023-09-14	0.744000	0.744000	0.690000	0.719900	+1.394%	107,900	-67.773%
2023-09-13	0.730300	0.748000	0.670000	0.710000	-2.780%	249,168	-67.324%
2023-09-12	0.790000	0.790000	0.718516	0.730300	-6.814%	241,971	-68.232%
2023-09-11	0.729000	0.783700	0.729000	0.783700	0.000%	178,290	-70.397%

.dark-mode .XZqn2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZqn2s{ color: #333333; background-color: white; border: 2px solid #333333; }DMKDMK Pharmaceuticals Corporation Common Stockstock NASDAQ

DMK
DMK Pharmaceuticals Corporation Common Stock
stock NASDAQ