Dark

DMTK
DermTech, Inc. Common Stock
stock NASDAQ

Inactive

Jun 26, 2024

0.0940USD-11.321%(-0.0120)3,662,379

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	0.0990	0.100200	0.089000	0.0940	-11.321%	3,662,379	0.000%
2024-06-25	0.0930	0.118000	0.093000	0.1060	-6.690%	3,603,395	-11.321%
2024-06-24	0.0897	0.114900	0.087500	0.1136	-0.525%	11,056,449	-17.254%
2024-06-21	0.1450	0.150400	0.113000	0.1142	-3.138%	41,939,767	-17.688%
2024-06-20	0.1130	0.133000	0.111300	0.1179	-18.969%	5,380,914	-20.271%
2024-06-18	0.1181	0.175000	0.110000	0.1455	-56.241%	10,736,773	-35.395%
2024-06-17	0.3100	0.348000	0.305000	0.3325	+4.297%	282,455	-71.729%
2024-06-14	0.3113	0.325900	0.307000	0.3188	+0.568%	190,790	-70.514%
2024-06-13	0.3180	0.336100	0.311300	0.3170	-2.160%	126,806	-70.347%
2024-06-12	0.3250	0.336400	0.310900	0.3240	+1.250%	261,412	-70.988%
2024-06-11	0.3300	0.330000	0.311000	0.3200	-2.171%	118,644	-70.625%
2024-06-10	0.3309	0.330900	0.322000	0.3271	-3.368%	117,747	-71.263%
2024-06-07	0.3460	0.346701	0.330000	0.3385	-2.168%	209,677	-72.230%
2024-06-06	0.3150	0.354300	0.310000	0.3460	+10.614%	454,134	-72.832%
2024-06-05	0.3250	0.325000	0.301400	0.3128	+1.230%	205,385	-69.949%
2024-06-04	0.3200	0.330000	0.300000	0.3090	+1.980%	242,346	-69.579%
2024-06-03	0.3155	0.330000	0.293300	0.3030	-3.932%	351,570	-68.977%
2024-05-31	0.3300	0.338000	0.311300	0.3154	-1.714%	436,827	-70.197%
2024-05-30	0.3300	0.330000	0.320000	0.3209	-1.895%	299,386	-70.707%
2024-05-29	0.3550	0.364000	0.300000	0.3271	-6.543%	510,069	-71.263%
2024-05-28	0.3809	0.380900	0.350000	0.3500	-10.256%	543,169	-73.143%
2024-05-24	0.3600	0.409000	0.342000	0.3900	+6.528%	677,194	-75.897%
2024-05-23	0.3606	0.385200	0.345501	0.3661	-12.833%	1,123,484	-74.324%
2024-05-22	0.3154	0.489400	0.310000	0.4200	+18.310%	15,169,673	-77.619%
2024-05-21	0.3500	0.376500	0.333200	0.3550	-1.416%	527,997	-73.521%
2024-05-20	0.4657	0.500100	0.313000	0.3601	-27.908%	3,176,727	-73.896%
2024-05-17	0.5600	0.593400	0.488400	0.4995	-12.537%	659,852	-81.181%
2024-05-16	0.5600	0.598600	0.560000	0.5711	+0.175%	183,981	-83.541%
2024-05-15	0.5950	0.630000	0.567800	0.5701	-10.643%	552,973	-83.512%
2024-05-14	0.6100	0.649600	0.610000	0.6380	+2.903%	145,765	-85.266%
2024-05-13	0.6300	0.640000	0.612900	0.6200	-0.752%	106,742	-84.839%
2024-05-10	0.6268	0.630000	0.600000	0.6247	+0.758%	139,759	-84.953%
2024-05-09	0.6389	0.639400	0.611100	0.6200	-3.276%	93,429	-84.839%
2024-05-08	0.6260	0.660000	0.626000	0.6410	+2.396%	89,111	-85.335%
2024-05-07	0.6030	0.675000	0.603000	0.6260	-0.207%	310,112	-84.984%
2024-05-06	0.6100	0.649000	0.609500	0.6273	-0.270%	78,125	-85.015%
2024-05-03	0.6400	0.640000	0.600101	0.6290	-0.064%	147,623	-85.056%
2024-05-02	0.6200	0.649900	0.600000	0.6294	+2.010%	77,655	-85.065%
2024-05-01	0.6252	0.650000	0.601000	0.6170	-0.468%	74,167	-84.765%
2024-04-30	0.5773	0.640000	0.572000	0.6199	+4.185%	210,902	-84.836%
2024-04-29	0.6300	0.630000	0.580100	0.5950	-1.343%	119,869	-84.202%
2024-04-26	0.5854	0.630000	0.580100	0.6031	+3.024%	87,187	-84.414%
2024-04-25	0.6000	0.630000	0.581000	0.5854	-4.658%	179,181	-83.943%
2024-04-24	0.6200	0.630000	0.600000	0.6140	-0.325%	71,712	-84.691%
2024-04-23	0.5800	0.650000	0.580000	0.6160	+3.408%	168,697	-84.740%
2024-04-22	0.6256	0.675000	0.595650	0.5957	-7.500%	212,619	-84.220%
2024-04-19	0.6100	0.690000	0.600000	0.6440	+8.968%	679,560	-85.404%
2024-04-18	0.6216	0.635000	0.591000	0.5910	-0.169%	261,386	-84.095%
2024-04-17	0.6138	0.620000	0.590000	0.5920	-3.630%	169,340	-84.122%
2024-04-16	0.6200	0.620000	0.600600	0.6143	-0.919%	49,840	-84.698%
2024-04-15	0.6220	0.640000	0.620000	0.6200	-0.322%	101,215	-84.839%
2024-04-12	0.6500	0.650000	0.621000	0.6220	-6.325%	206,805	-84.887%
2024-04-11	0.6538	0.665000	0.642200	0.6640	+2.154%	100,512	-85.843%
2024-04-10	0.6808	0.680800	0.621000	0.6500	-2.256%	155,147	-85.538%
2024-04-09	0.6500	0.689700	0.642500	0.6650	+2.465%	180,865	-85.865%
2024-04-08	0.6300	0.650000	0.620000	0.6490	+4.677%	82,085	-85.516%
2024-04-05	0.6302	0.640000	0.610000	0.6200	-4.468%	310,540	-84.839%
2024-04-04	0.6800	0.680000	0.612800	0.6490	-4.559%	393,574	-85.516%
2024-04-03	0.6700	0.680000	0.660000	0.6800	+0.756%	61,244	-86.176%
2024-04-02	0.6900	0.690600	0.670000	0.6749	-2.273%	63,319	-86.072%
2024-04-01	0.6803	0.713500	0.670600	0.6906	-1.624%	99,272	-86.389%
2024-03-28	0.6941	0.730000	0.671600	0.7020	-0.987%	163,858	-86.610%
2024-03-27	0.6600	0.709000	0.631000	0.7090	+9.077%	433,078	-86.742%
2024-03-26	0.6600	0.670000	0.622900	0.6500	-1.515%	302,627	-85.538%
2024-03-25	0.6940	0.694700	0.651200	0.6600	-3.311%	180,993	-85.758%
2024-03-22	0.7010	0.704700	0.655500	0.6826	-4.129%	254,839	-86.229%
2024-03-21	0.7000	0.715000	0.700000	0.7120	+3.039%	169,526	-86.798%
2024-03-20	0.7120	0.712000	0.670100	0.6910	+0.568%	141,766	-86.397%
2024-03-19	0.6781	0.700000	0.662400	0.6871	+3.729%	149,256	-86.319%
2024-03-18	0.7100	0.710000	0.661200	0.6624	-4.139%	227,498	-85.809%
2024-03-15	0.6790	0.710000	0.661000	0.6910	+1.767%	178,679	-86.397%
2024-03-14	0.7302	0.737200	0.660000	0.6790	-3.276%	172,530	-86.156%
2024-03-13	0.6700	0.735000	0.660000	0.7020	+4.776%	294,089	-86.610%
2024-03-12	0.6500	0.670200	0.630000	0.6700	+2.368%	409,595	-85.970%
2024-03-11	0.6750	0.695700	0.640000	0.6545	-2.211%	298,790	-85.638%
2024-03-08	0.7050	0.734400	0.640700	0.6693	-4.276%	921,977	-85.955%
2024-03-07	0.7800	0.799900	0.686900	0.6992	-9.920%	1,107,132	-86.556%
2024-03-06	0.8500	0.869800	0.770000	0.7762	-9.121%	840,306	-87.890%
2024-03-05	0.8800	0.915800	0.840000	0.8541	-2.943%	371,421	-88.994%
2024-03-04	0.9345	0.940000	0.830900	0.8800	+1.149%	663,119	-89.318%
2024-03-01	1.1400	1.150000	0.810000	0.8700	-32.031%	2,832,783	-89.195%
2024-02-29	1.3300	1.390000	1.210000	1.2800	-3.759%	628,286	-92.656%
2024-02-28	1.3800	1.390000	1.260000	1.3300	-2.206%	280,629	-92.932%
2024-02-27	1.3100	1.390000	1.300000	1.3600	+3.817%	263,553	-93.088%
2024-02-26	1.2700	1.350000	1.270000	1.3100	+3.150%	187,834	-92.824%
2024-02-23	1.2900	1.327900	1.240000	1.2700	-2.308%	173,900	-92.598%
2024-02-22	1.3000	1.350000	1.279900	1.3000	0.000%	152,499	-92.769%
2024-02-21	1.2800	1.320000	1.250000	1.3000	+4.000%	228,442	-92.769%
2024-02-20	1.3100	1.330000	1.230000	1.2500	-6.015%	178,784	-92.480%
2024-02-16	1.3400	1.360000	1.270000	1.3300	-0.746%	85,008	-92.932%
2024-02-15	1.2900	1.399600	1.290000	1.3400	+3.077%	195,917	-92.985%
2024-02-14	1.2300	1.320000	1.220000	1.3000	+5.691%	110,885	-92.769%
2024-02-13	1.2500	1.279900	1.210000	1.2300	-4.651%	192,245	-92.358%
2024-02-12	1.2200	1.320000	1.220000	1.2900	+3.200%	229,921	-92.713%
2024-02-09	1.2100	1.264000	1.200000	1.2500	+4.167%	158,566	-92.480%
2024-02-08	1.2400	1.269900	1.190000	1.2000	-4.000%	203,147	-92.167%
2024-02-07	1.3100	1.359900	1.200000	1.2500	-4.580%	213,545	-92.480%
2024-02-06	1.2300	1.370000	1.230000	1.3100	+3.968%	122,119	-92.824%
2024-02-05	1.2000	1.270000	1.200000	1.2600	+2.439%	237,071	-92.540%
2024-02-02	1.2100	1.240000	1.200000	1.2300	0.000%	170,130	-92.358%
2024-02-01	1.2500	1.260000	1.190000	1.2300	+2.500%	192,365	-92.358%
2024-01-31	1.2500	1.300000	1.170000	1.2000	-4.000%	258,504	-92.167%
2024-01-30	1.3100	1.320000	1.240000	1.2500	-6.015%	129,607	-92.480%
2024-01-29	1.3100	1.360000	1.280000	1.3300	+3.101%	194,488	-92.932%
2024-01-26	1.2500	1.319800	1.250000	1.2900	+2.381%	212,718	-92.713%
2024-01-25	1.3000	1.300000	1.210000	1.2600	0.000%	225,005	-92.540%
2024-01-24	1.3300	1.339900	1.240000	1.2600	-3.817%	299,659	-92.540%
2024-01-23	1.2900	1.335300	1.280000	1.3100	+2.344%	133,575	-92.824%
2024-01-22	1.3000	1.347600	1.250300	1.2800	+1.587%	187,585	-92.656%
2024-01-19	1.2700	1.309900	1.230000	1.2600	+1.613%	303,649	-92.540%
2024-01-18	1.2700	1.290000	1.210000	1.2400	+0.813%	588,893	-92.419%
2024-01-17	1.3000	1.310000	1.190100	1.2300	-5.385%	409,906	-92.358%
2024-01-16	1.4400	1.440000	1.290000	1.3000	-8.451%	399,828	-92.769%
2024-01-12	1.4600	1.500000	1.400000	1.4200	-2.740%	257,939	-93.380%
2024-01-11	1.4900	1.499900	1.400000	1.4600	-4.575%	323,844	-93.562%
2024-01-10	1.6400	1.650000	1.510000	1.5300	-7.273%	353,503	-93.856%
2024-01-09	1.6000	1.685200	1.570000	1.6500	+3.125%	311,190	-94.303%
2024-01-08	1.5700	1.730000	1.510100	1.6000	+13.475%	1,202,617	-94.125%
2024-01-05	1.5000	1.523600	1.380000	1.4100	-6.000%	433,177	-93.333%
2024-01-04	1.5000	1.550000	1.462800	1.5000	-1.961%	325,506	-93.733%
2024-01-03	1.7000	1.700000	1.500000	1.5300	-7.831%	454,571	-93.856%
2024-01-02	1.7700	1.779900	1.620000	1.6600	-5.143%	329,369	-94.337%
2023-12-29	1.7300	1.879900	1.700000	1.7500	-1.130%	540,286	-94.629%
2023-12-28	1.8700	1.870000	1.670000	1.7700	-5.851%	525,444	-94.689%
2023-12-27	1.6000	1.990000	1.590000	1.8800	+18.987%	1,618,419	-95.000%
2023-12-26	1.6100	1.689900	1.490100	1.5800	+0.637%	1,255,042	-94.051%
2023-12-22	1.5200	1.700000	1.490000	1.5700	+3.289%	1,167,816	-94.013%
2023-12-21	1.4500	1.550000	1.450000	1.5200	+4.828%	317,233	-93.816%
2023-12-20	1.4500	1.650000	1.440000	1.4500	-3.333%	551,623	-93.517%
2023-12-19	1.5100	1.560000	1.440000	1.5000	-0.662%	268,112	-93.733%
2023-12-18	1.5300	1.581600	1.480000	1.5100	-2.581%	234,115	-93.775%
2023-12-15	1.4700	1.550000	1.400000	1.5500	+8.392%	306,344	-93.935%
2023-12-14	1.5000	1.600000	1.370000	1.4300	-3.378%	480,302	-93.427%
2023-12-13	1.4000	1.530000	1.336000	1.4800	+6.475%	452,360	-93.649%
2023-12-12	1.4800	1.513700	1.380000	1.3900	-5.442%	277,933	-93.237%
2023-12-11	1.4500	1.500000	1.400000	1.4700	0.000%	203,003	-93.605%
2023-12-08	1.4100	1.500000	1.380000	1.4700	+1.379%	5,135,601	-93.605%
2023-12-07	1.5300	1.590000	1.390000	1.4500	-3.974%	524,066	-93.517%
2023-12-06	1.6800	1.717000	1.490000	1.5100	-9.036%	406,089	-93.775%
2023-12-05	1.5400	1.740000	1.511100	1.6600	+9.211%	335,039	-94.337%
2023-12-04	1.4800	1.580000	1.480000	1.5200	-1.935%	112,504	-93.816%
2023-12-01	1.5600	1.630000	1.480000	1.5500	-3.727%	190,223	-93.935%
2023-11-30	1.6700	1.690000	1.550000	1.6100	-3.593%	189,228	-94.161%
2023-11-29	1.7000	1.740000	1.600000	1.6700	0.000%	253,878	-94.371%
2023-11-28	1.5000	1.690000	1.490000	1.6700	+12.081%	527,508	-94.371%
2023-11-27	1.5000	1.550000	1.450000	1.4900	-2.614%	122,142	-93.691%
2023-11-24	1.4575	1.547700	1.440200	1.5300	+4.795%	98,708	-93.856%
2023-11-22	1.4100	1.500000	1.389000	1.4600	+2.817%	117,017	-93.562%
2023-11-21	1.4600	1.500000	1.390000	1.4200	-3.401%	99,308	-93.380%
2023-11-20	1.5000	1.559900	1.460100	1.4700	-2.000%	174,998	-93.605%
2023-11-17	1.4900	1.530000	1.440000	1.5000	+2.740%	142,568	-93.733%
2023-11-16	1.5000	1.569900	1.400000	1.4600	-5.806%	268,009	-93.562%
2023-11-15	1.5900	1.640000	1.500000	1.5500	+2.649%	369,759	-93.935%
2023-11-14	1.5300	1.570000	1.500000	1.5100	+2.027%	255,100	-93.775%
2023-11-13	1.3900	1.480000	1.310000	1.4800	+6.475%	146,473	-93.649%
2023-11-10	1.3900	1.410000	1.300000	1.3900	-1.418%	261,506	-93.237%
2023-11-09	1.6000	1.620000	1.380000	1.4100	-12.422%	256,497	-93.333%
2023-11-08	1.6500	1.670000	1.520000	1.6100	-0.617%	342,272	-94.161%
2023-11-07	1.4900	1.649900	1.440000	1.6200	+10.959%	479,722	-94.198%
2023-11-06	1.4800	1.549900	1.410200	1.4600	-1.351%	211,056	-93.562%
2023-11-03	1.5000	1.729900	1.470000	1.4800	+5.714%	736,794	-93.649%
2023-11-02	1.4500	1.468900	1.380000	1.4000	+1.449%	351,854	-93.286%
2023-11-01	1.3800	1.430000	1.320000	1.3800	+1.471%	158,257	-93.188%
2023-10-31	1.2500	1.390000	1.223000	1.3600	+7.087%	208,016	-93.088%
2023-10-30	1.1600	1.279900	1.120000	1.2700	+7.627%	169,225	-92.598%
2023-10-27	1.2000	1.200000	1.130000	1.1800	0.000%	216,764	-92.034%
2023-10-26	1.2000	1.220000	1.160000	1.1800	-3.279%	261,686	-92.034%
2023-10-25	1.2700	1.270000	1.200000	1.2200	-0.813%	67,413	-92.295%
2023-10-24	1.2400	1.320000	1.190000	1.2300	+0.820%	262,943	-92.358%
2023-10-23	1.2300	1.321700	1.180000	1.2200	-6.870%	337,109	-92.295%
2023-10-20	1.2600	1.360000	1.226400	1.3100	+2.344%	130,239	-92.824%
2023-10-19	1.2900	1.290000	1.200000	1.2800	0.000%	95,612	-92.656%
2023-10-18	1.3000	1.352100	1.250000	1.2800	-3.759%	162,773	-92.656%
2023-10-17	1.2800	1.460000	1.250000	1.3300	-0.746%	304,856	-92.932%
2023-10-16	1.2000	1.340000	1.150100	1.3400	+9.836%	345,658	-92.985%
2023-10-13	1.3300	1.330000	1.160000	1.2200	-8.955%	698,887	-92.295%
2023-10-12	1.4700	1.489900	1.310100	1.3400	-8.219%	273,811	-92.985%
2023-10-11	1.4800	1.510000	1.440000	1.4600	-2.667%	85,543	-93.562%
2023-10-10	1.4500	1.550000	1.401700	1.5000	+4.895%	221,601	-93.733%
2023-10-09	1.5400	1.610000	1.380000	1.4300	-7.143%	706,842	-93.427%
2023-10-06	1.4500	1.570000	1.440000	1.5400	+5.479%	181,588	-93.896%
2023-10-05	1.4000	1.470000	1.350000	1.4600	+3.546%	211,514	-93.562%
2023-10-04	1.3800	1.450000	1.330000	1.4100	+0.714%	338,394	-93.333%
2023-10-03	1.4400	1.483600	1.390000	1.4000	-4.762%	397,828	-93.286%
2023-10-02	1.4600	1.510000	1.430000	1.4700	+2.083%	158,218	-93.605%
2023-09-29	1.5000	1.540000	1.440000	1.4400	-2.703%	249,211	-93.472%
2023-09-28	1.5100	1.570000	1.470000	1.4800	-3.268%	246,387	-93.649%
2023-09-27	1.5100	1.632600	1.510000	1.5300	-1.923%	164,177	-93.856%
2023-09-26	1.6000	1.710000	1.540000	1.5600	-4.294%	491,136	-93.974%
2023-09-25	1.6400	1.683100	1.600000	1.6300	-1.212%	145,298	-94.233%
2023-09-22	1.6900	1.694900	1.620000	1.6500	-2.941%	125,721	-94.303%
2023-09-21	1.6300	1.710000	1.610000	1.7000	+0.592%	124,397	-94.471%
2023-09-20	1.6400	1.709600	1.640000	1.6900	+3.049%	156,518	-94.438%
2023-09-19	1.7100	1.750000	1.620100	1.6400	-2.959%	293,989	-94.268%
2023-09-18	1.8200	1.839900	1.660200	1.6900	-6.630%	340,162	-94.438%
2023-09-15	1.9300	1.945000	1.760000	1.8100	-6.701%	282,956	-94.807%
2023-09-14	1.9800	2.030000	1.920000	1.9400	0.000%	104,618	-95.155%
2023-09-13	1.9900	2.079900	1.940000	1.9400	-2.513%	80,924	-95.155%
2023-09-12	2.1000	2.140000	1.990000	1.9900	-5.238%	110,712	-95.276%
2023-09-11	1.8900	2.220000	1.890000	2.1000	+9.375%	297,562	-95.524%
2023-09-08	1.8500	1.979900	1.830000	1.9200	+3.226%	342,992	-95.104%
2023-09-07	1.9700	2.040000	1.840000	1.8600	-8.374%	443,294	-94.946%
2023-09-06	2.1000	2.120000	1.925000	2.0300	-4.245%	373,303	-95.369%
2023-09-05	2.2200	2.231700	2.040300	2.1200	-6.195%	312,206	-95.566%
2023-09-01	2.3200	2.339900	2.210000	2.2600	-1.739%	88,336	-95.841%
2023-08-31	2.3700	2.449900	2.220000	2.3000	-4.167%	192,150	-95.913%
2023-08-30	2.3100	2.460000	2.290000	2.4000	+3.448%	156,099	-96.083%
2023-08-29	2.3400	2.360000	2.250000	2.3200	0.000%	147,065	-95.948%
2023-08-28	2.2900	2.322600	2.250000	2.3200	+1.310%	69,635	-95.948%
2023-08-25	2.2600	2.300000	2.200000	2.2900	+0.439%	115,342	-95.895%
2023-08-24	2.3400	2.360000	2.200000	2.2800	-3.797%	182,073	-95.877%
2023-08-23	2.2700	2.400000	2.270000	2.3700	+5.333%	254,102	-96.034%
2023-08-22	2.3200	2.329000	2.210000	2.2500	-2.597%	116,371	-95.822%
2023-08-21	2.3700	2.420000	2.230000	2.3100	+0.435%	107,835	-95.931%
2023-08-18	2.2500	2.320000	2.230000	2.3000	0.000%	147,783	-95.913%
2023-08-17	2.3800	2.380000	2.270000	2.3000	-4.167%	149,919	-95.913%
2023-08-16	2.3900	2.490000	2.359100	2.4000	+0.418%	184,689	-96.083%
2023-08-15	2.3100	2.400000	2.280000	2.3900	+3.913%	387,509	-96.067%
2023-08-14	2.3000	2.380000	2.259900	2.3000	-0.862%	199,597	-95.913%
2023-08-11	2.4700	2.470000	2.310000	2.3200	-0.429%	236,543	-95.948%
2023-08-10	2.5200	2.544000	2.320000	2.3300	-6.048%	214,546	-95.966%
2023-08-09	2.5300	2.560000	2.440000	2.4800	-3.125%	147,256	-96.210%
2023-08-08	2.5000	2.619900	2.450000	2.5600	-1.158%	308,468	-96.328%
2023-08-07	2.7300	2.737800	2.530100	2.5900	-5.128%	301,424	-96.371%
2023-08-04	3.1300	3.130000	2.600100	2.7300	-12.780%	755,637	-96.557%
2023-08-03	3.0400	3.240000	2.970000	3.1300	+4.333%	326,756	-96.997%
2023-08-02	3.0200	3.049900	2.910000	3.0000	-3.226%	180,980	-96.867%
2023-08-01	3.2200	3.225000	2.970000	3.1000	-4.321%	211,115	-96.968%
2023-07-31	3.1900	3.380000	3.170000	3.2400	+0.310%	225,195	-97.099%
2023-07-28	2.9800	3.250000	2.945000	3.2300	+10.997%	281,180	-97.090%
2023-07-27	3.3000	3.350000	2.860000	2.9100	-10.736%	509,262	-96.770%
2023-07-26	3.4400	3.530000	3.230000	3.2600	-4.956%	272,710	-97.117%
2023-07-25	3.4900	3.572800	3.420000	3.4300	-2.833%	140,888	-97.259%
2023-07-24	3.6100	3.749900	3.500000	3.5300	-1.120%	174,159	-97.337%
2023-07-21	3.5600	3.749900	3.330000	3.5700	+3.478%	288,774	-97.367%
2023-07-20	3.6800	3.898400	3.418100	3.4500	-8.971%	396,655	-97.275%
2023-07-19	3.1700	3.870000	3.170000	3.7900	+19.558%	629,980	-97.520%
2023-07-18	3.3000	3.410000	3.130000	3.1700	-4.805%	278,833	-97.035%
2023-07-17	3.2600	3.410000	3.221800	3.3300	+5.380%	243,372	-97.177%
2023-07-14	3.3800	3.450000	3.010000	3.1600	-5.952%	359,016	-97.025%
2023-07-13	3.4700	3.490000	3.200000	3.3600	-2.041%	322,561	-97.202%
2023-07-12	3.2200	3.469700	3.130000	3.4300	+7.524%	396,500	-97.259%
2023-07-11	3.0000	3.230000	2.970000	3.1900	+4.590%	230,351	-97.053%
2023-07-10	3.0000	3.127900	2.952000	3.0500	+2.007%	222,739	-96.918%
2023-07-07	2.8500	3.070000	2.850000	2.9900	+5.282%	171,889	-96.856%
2023-07-06	3.0000	3.000000	2.750000	2.8400	-6.885%	347,314	-96.690%
2023-07-05	2.9000	3.090000	2.750000	3.0500	+6.272%	420,671	-96.918%
2023-07-03	2.6700	2.970000	2.570000	2.8700	+10.385%	278,631	-96.725%
2023-06-30	2.6400	2.683800	2.540100	2.6000	0.000%	567,874	-96.385%
2023-06-29	2.5100	2.739900	2.430000	2.6000	+16.071%	1,173,579	-96.385%
2023-06-28	2.1900	2.250000	2.130000	2.2400	+2.283%	354,081	-95.804%
2023-06-27	2.2200	2.240000	2.140000	2.1900	-1.794%	190,350	-95.708%
2023-06-26	2.3600	2.380000	2.200000	2.2300	-3.879%	422,543	-95.785%
2023-06-23	2.3600	2.390000	2.250000	2.3200	-1.277%	286,784	-95.948%
2023-06-22	2.5100	2.510000	2.350000	2.3500	-5.242%	245,423	-96.000%
2023-06-21	2.6100	2.610000	2.430000	2.4800	-4.981%	331,075	-96.210%
2023-06-20	2.7900	2.790000	2.540000	2.6100	-5.435%	387,392	-96.398%
2023-06-16	2.8500	2.890000	2.720000	2.7600	-4.828%	288,021	-96.594%
2023-06-15	2.9700	3.060000	2.860600	2.9000	-3.974%	537,575	-96.759%
2023-06-14	3.4200	3.420000	2.940000	3.0200	-5.329%	649,010	-96.887%
2023-06-13	3.4000	3.480000	3.050000	3.1900	-0.313%	830,390	-97.053%
2023-06-12	2.8500	3.380000	2.850000	3.2000	+12.281%	727,259	-97.063%
2023-06-09	2.8700	2.980000	2.710000	2.8500	+1.064%	298,344	-96.702%
2023-06-08	2.6100	2.830000	2.550200	2.8200	+9.728%	532,825	-96.667%
2023-06-07	2.6000	2.710000	2.500000	2.5700	+2.390%	603,868	-96.342%
2023-06-06	2.4800	2.590000	2.465000	2.5100	+0.803%	355,725	-96.255%
2023-06-05	2.4800	2.560000	2.430100	2.4900	-2.353%	270,433	-96.225%
2023-06-02	2.4800	2.560000	2.380000	2.5500	+1.594%	185,109	-96.314%
2023-06-01	2.3700	2.515000	2.310000	2.5100	+5.462%	114,476	-96.255%
2023-05-31	2.4700	2.580000	2.330000	2.3800	-2.459%	375,815	-96.050%
2023-05-30	2.4600	2.547100	2.390000	2.4400	-1.215%	160,171	-96.148%
2023-05-26	2.4300	2.548400	2.430000	2.4700	+0.407%	222,564	-96.194%
2023-05-25	2.5500	2.600000	2.450000	2.4600	-3.529%	286,694	-96.179%
2023-05-24	2.5100	2.590000	2.420000	2.5500	+1.594%	280,190	-96.314%
2023-05-23	2.3000	2.709900	2.300000	2.5100	+8.658%	387,949	-96.255%
2023-05-22	2.3000	2.450000	2.280000	2.3100	+0.873%	240,313	-95.931%
2023-05-19	2.4500	2.540000	2.246000	2.2900	-7.287%	344,647	-95.895%
2023-05-18	2.5400	2.550000	2.410000	2.4700	-3.516%	140,841	-96.194%
2023-05-17	2.3300	2.590000	2.330000	2.5600	+8.936%	267,403	-96.328%
2023-05-16	2.4000	2.460000	2.300000	2.3500	-0.424%	168,950	-96.000%
2023-05-15	2.3000	2.470000	2.270000	2.3600	+3.965%	422,302	-96.017%
2023-05-12	2.3400	2.440000	2.100100	2.2700	-1.732%	456,747	-95.859%
2023-05-11	2.6500	2.650000	2.280000	2.3100	-11.832%	498,441	-95.931%
2023-05-10	2.8200	2.870000	2.600000	2.6200	-5.072%	656,589	-96.412%
2023-05-09	2.3800	2.880000	2.380000	2.7600	+10.843%	1,025,604	-96.594%
2023-05-08	2.2200	2.500000	2.200100	2.4900	+7.792%	565,983	-96.225%
2023-05-05	2.5700	2.729600	1.810000	2.3100	-26.667%	2,496,769	-95.931%
2023-05-04	2.9300	3.150000	2.870000	3.1500	+7.509%	432,122	-97.016%
2023-05-03	2.9100	3.070000	2.880000	2.9300	+0.171%	294,523	-96.792%
2023-05-02	2.9000	3.030000	2.810000	2.9250	+1.211%	409,499	-96.786%
2023-05-01	3.0300	3.104700	2.770000	2.8900	-4.778%	772,589	-96.747%
2023-04-28	3.1500	3.180000	3.020000	3.0350	-3.956%	486,415	-96.903%
2023-04-27	3.5200	3.589000	3.110000	3.1600	-10.227%	600,931	-97.025%
2023-04-26	3.9300	3.930000	3.430000	3.5200	-3.825%	390,009	-97.330%
2023-04-25	3.8000	3.870000	3.520000	3.6600	-4.935%	477,580	-97.432%
2023-04-24	4.0200	4.020000	3.800000	3.8500	-4.467%	187,692	-97.558%
2023-04-21	3.9700	4.090000	3.957000	4.0300	+1.256%	182,556	-97.667%
2023-04-20	4.3600	4.360000	3.950000	3.9800	-9.955%	361,837	-97.638%
2023-04-19	4.5200	4.580000	4.340000	4.4200	-3.493%	250,287	-97.873%
2023-04-18	4.3700	4.670000	4.260100	4.5800	+5.530%	371,645	-97.948%
2023-04-17	4.1800	4.440000	4.170000	4.3400	+4.578%	200,080	-97.834%
2023-04-14	4.4000	4.400000	4.110000	4.1500	-5.682%	213,119	-97.735%
2023-04-13	4.3500	4.450000	4.250000	4.4000	+2.088%	197,521	-97.864%
2023-04-12	4.3100	4.510000	4.250000	4.3100	-0.920%	319,110	-97.819%
2023-04-11	3.6900	4.400000	3.670000	4.3500	+18.207%	557,590	-97.839%
2023-04-10	3.7800	3.780000	3.550000	3.6800	-2.902%	239,034	-97.446%
2023-04-06	3.6200	3.839700	3.550000	3.7900	+3.836%	175,070	-97.520%
2023-04-05	3.9000	3.900000	3.560000	3.6500	-6.170%	211,115	-97.425%
2023-04-04	3.8500	3.910000	3.700000	3.8900	+2.639%	257,859	-97.584%
2023-04-03	3.7200	3.929900	3.630000	3.7900	+2.989%	444,466	-97.520%
2023-03-31	3.5600	3.704100	3.490100	3.6800	+1.939%	223,675	-97.446%
2023-03-30	3.6800	3.710000	3.260000	3.6100	-1.096%	421,896	-97.396%
2023-03-29	3.4000	3.670000	3.350000	3.6500	+8.955%	326,110	-97.425%
2023-03-28	3.3700	3.500000	3.290000	3.3500	0.000%	123,278	-97.194%
2023-03-27	3.2900	3.440000	3.110000	3.3500	+1.515%	303,333	-97.194%
2023-03-24	3.2500	3.360000	3.150000	3.3000	+1.538%	169,329	-97.152%
2023-03-23	3.2700	3.450000	3.120000	3.2500	+0.619%	302,938	-97.108%
2023-03-22	3.5900	3.616900	3.210000	3.2300	-9.270%	185,900	-97.090%
2023-03-21	3.3900	3.600000	3.293100	3.5600	+8.537%	199,274	-97.360%
2023-03-20	3.4800	3.510000	3.110000	3.2800	-6.286%	376,282	-97.134%
2023-03-17	3.6400	3.640000	3.370000	3.5000	-5.405%	288,421	-97.314%
2023-03-16	3.5700	3.770000	3.530000	3.7000	+2.210%	205,618	-97.459%
2023-03-15	3.5600	3.700000	3.470000	3.6200	+0.836%	195,267	-97.403%
2023-03-14	3.7300	3.807100	3.570100	3.5900	-2.973%	195,390	-97.382%
2023-03-13	3.2600	3.700000	3.235000	3.7000	+8.187%	412,084	-97.459%
2023-03-10	3.7700	3.770000	3.360100	3.4200	-10.705%	626,556	-97.251%
2023-03-09	3.9500	3.970000	3.740000	3.8300	-2.046%	300,916	-97.546%
2023-03-08	3.8800	4.010000	3.760000	3.9100	-0.509%	261,718	-97.596%
2023-03-07	4.0800	4.280000	3.855000	3.9300	-3.676%	650,367	-97.608%
2023-03-06	4.4100	4.630000	4.000000	4.0800	-8.520%	554,515	-97.696%
2023-03-03	3.7000	4.770000	3.660000	4.4600	+17.368%	935,355	-97.892%
2023-03-02	4.1500	4.150000	3.740000	3.8000	-7.767%	587,833	-97.526%
2023-03-01	3.9500	4.147300	3.860000	4.1200	+5.913%	299,609	-97.718%
2023-02-28	3.7500	4.020000	3.750000	3.8900	+5.135%	349,151	-97.584%
2023-02-27	4.0100	4.010000	3.690000	3.7000	-4.145%	459,817	-97.459%
2023-02-24	3.8000	3.920000	3.720000	3.8600	+0.260%	444,490	-97.565%
2023-02-23	4.2500	4.260000	3.850000	3.8500	-7.452%	448,054	-97.558%
2023-02-22	4.0700	4.240000	3.870100	4.1600	+4.261%	411,001	-97.740%
2023-02-21	4.7600	4.812300	3.950000	3.9900	-17.901%	1,033,116	-97.644%
2023-02-17	4.9900	5.131600	4.810000	4.8600	-3.762%	410,856	-98.066%
2023-02-16	5.2100	5.589900	4.920000	5.0500	-4.175%	852,719	-98.139%
2023-02-15	5.2300	5.669900	5.120000	5.2700	-0.189%	506,395	-98.216%
2023-02-14	5.7000	5.780000	5.260000	5.2800	-8.966%	497,993	-98.220%
2023-02-13	5.4800	6.000000	5.269300	5.8000	+5.072%	525,333	-98.379%
2023-02-10	5.8300	5.880000	5.070000	5.5200	-5.479%	624,508	-98.297%
2023-02-09	5.6200	5.952000	5.330000	5.8400	+17.980%	1,196,433	-98.390%
2023-02-08	5.1000	5.300000	4.890000	4.9500	-4.070%	305,977	-98.101%
2023-02-07	5.1800	5.355000	5.000000	5.1600	-1.149%	385,007	-98.178%
2023-02-06	5.5700	5.580000	5.090000	5.2200	-6.284%	474,843	-98.199%
2023-02-03	5.3100	5.780000	5.282400	5.5700	+0.906%	368,757	-98.312%
2023-02-02	5.7000	5.890000	5.350000	5.5200	0.000%	529,135	-98.297%
2023-02-01	5.4100	5.640000	5.020000	5.5200	+2.222%	761,336	-98.297%
2023-01-31	5.4600	5.530000	5.021500	5.4000	-1.639%	737,605	-98.259%
2023-01-30	6.0300	6.160000	5.370000	5.4900	-11.452%	775,255	-98.288%
2023-01-27	5.9100	6.270000	5.840000	6.2000	+2.819%	760,334	-98.484%
2023-01-26	6.3800	6.430000	5.710000	6.0300	0.000%	825,397	-98.441%
2023-01-25	5.3500	6.100000	5.060000	6.0300	+9.636%	821,639	-98.441%
2023-01-24	5.5500	6.440000	5.268900	5.5000	-1.610%	1,418,020	-98.291%
2023-01-23	4.6000	5.620000	4.560000	5.5900	+23.673%	1,506,180	-98.318%
2023-01-20	4.2900	4.589800	4.010000	4.5200	+4.147%	723,467	-97.920%
2023-01-19	4.0000	4.570000	3.780000	4.3400	+9.045%	1,244,444	-97.834%
2023-01-18	5.6000	5.600000	3.870000	3.9800	-25.468%	2,046,731	-97.638%
2023-01-17	5.0700	5.910000	4.800000	5.3400	+11.250%	2,218,891	-98.240%
2023-01-13	4.5100	4.999900	3.965000	4.8000	+11.369%	2,204,302	-98.042%
2023-01-12	3.1000	4.390000	3.027500	4.3100	+37.261%	2,032,826	-97.819%
2023-01-11	3.2600	3.450000	2.900000	3.1400	-2.181%	1,611,530	-97.006%
2023-01-10	2.2600	3.220000	2.260000	3.2100	+47.248%	4,192,437	-97.072%
2023-01-09	2.1600	2.280000	2.140000	2.1800	+2.347%	432,254	-95.688%
2023-01-06	2.2200	2.220000	1.960000	2.1300	-1.389%	603,826	-95.587%
2023-01-05	2.0100	2.240000	1.959800	2.1600	+8.543%	992,338	-95.648%

.dark-mode .bqXRDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqXRDq{ color: #333333; background-color: white; border: 2px solid #333333; }DMTKDermTech, Inc. Common Stockstock NASDAQ

DMTK
DermTech, Inc. Common Stock
stock NASDAQ