UK markets close in 4 hours 34 minutes

DermTech, Inc. (DMTK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6140-0.0020 (-0.32%)
At close: 04:00PM EDT
0.6001 -0.01 (-2.26%)
After hours: 04:06PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.62000.63000.60000.61400.614071,700
23 Apr 20240.58000.65000.58000.61600.6160168,700
22 Apr 20240.62600.67500.59600.59600.5960212,600
19 Apr 20240.61000.69000.60000.64400.6440665,400
18 Apr 20240.62200.63500.59100.59100.5910261,400
17 Apr 20240.61400.62000.59000.59200.5920169,200
16 Apr 20240.62000.62000.60100.61400.614049,800
15 Apr 20240.62200.64000.62000.62000.6200101,200
12 Apr 20240.65000.65000.62100.62200.6220206,700
11 Apr 20240.65400.66500.64200.66400.6640100,500
10 Apr 20240.68100.68100.62100.65000.6500155,100
09 Apr 20240.65000.69000.64300.66500.6650180,900
08 Apr 20240.63000.65000.62000.64900.649082,100
05 Apr 20240.63000.64000.61000.62000.6200309,800
04 Apr 20240.68000.68000.61300.64900.6490393,600
03 Apr 20240.67000.68000.66000.68000.680061,200
02 Apr 20240.69000.69100.67000.67500.675063,200
01 Apr 20240.68000.71400.67100.69100.691099,300
28 Mar 20240.69400.73000.67200.70200.7020163,900
27 Mar 20240.66000.70900.63100.70900.7090433,000
26 Mar 20240.66000.67000.62300.65000.6500302,600
25 Mar 20240.69400.69500.65100.66000.6600181,000
22 Mar 20240.70100.70500.65600.68300.6830253,400
21 Mar 20240.70000.71500.70000.71200.7120169,500
20 Mar 20240.71200.71200.67000.69100.6910141,800
19 Mar 20240.67800.70000.66200.68700.6870149,300
18 Mar 20240.71000.71000.66100.66200.6620227,500
15 Mar 20240.67900.71000.66100.69100.6910175,600
14 Mar 20240.73000.73700.66000.67900.6790172,500
13 Mar 20240.67000.73500.66000.70200.7020293,900
12 Mar 20240.65000.67000.63000.67000.6700409,600
11 Mar 20240.67500.69600.64000.65500.6550298,800
08 Mar 20240.70500.73400.64100.66900.6690921,400
07 Mar 20240.78000.80000.68700.69900.69901,107,100
06 Mar 20240.85000.87000.77000.77600.7760840,300
05 Mar 20240.88000.91600.84000.85400.8540371,400
04 Mar 20240.93500.94000.83100.88000.8800663,100
01 Mar 20241.14001.15000.81000.87000.87002,760,100
29 Feb 20241.33001.39001.21001.28001.2800628,300
28 Feb 20241.38001.39001.26001.33001.3300280,400
27 Feb 20241.31001.39001.30001.36001.3600263,500
26 Feb 20241.27001.35001.27001.31001.3100187,800
23 Feb 20241.29001.32801.24001.27001.2700173,900
22 Feb 20241.30001.35001.28001.30001.3000152,300
21 Feb 20241.28001.32001.25001.30001.3000228,400
20 Feb 20241.31001.33001.23001.25001.2500178,800
16 Feb 20241.34001.36001.27001.33001.330084,800
15 Feb 20241.29001.40001.29001.34001.3400195,900
14 Feb 20241.23001.32001.22001.30001.3000110,900
13 Feb 20241.25001.28001.21001.23001.2300192,200
12 Feb 20241.22001.32001.22001.29001.2900229,900
09 Feb 20241.21001.26401.20001.25001.2500158,600
08 Feb 20241.24001.27001.19001.20001.2000203,100
07 Feb 20241.31001.36001.20001.25001.2500213,400
06 Feb 20241.23001.37001.23001.31001.3100122,100
05 Feb 20241.20001.27001.20001.26001.2600237,000
02 Feb 20241.21001.24001.20001.23001.2300169,900
01 Feb 20241.25001.26001.19001.23001.2300192,400
31 Jan 20241.25001.30001.17001.20001.2000258,400
30 Jan 20241.31001.32001.24001.25001.2500129,500
29 Jan 20241.31001.36001.28001.33001.3300194,500
26 Jan 20241.25001.32001.25001.29001.2900212,700
25 Jan 20241.30001.30001.21001.26001.2600225,000
24 Jan 20241.33001.34001.24001.26001.2600299,700
23 Jan 20241.29001.33501.28001.31001.3100133,500
22 Jan 20241.30001.34801.25001.28001.2800187,600
19 Jan 20241.27001.31001.23001.26001.2600303,500
18 Jan 20241.27001.29001.21001.24001.2400588,900
17 Jan 20241.30001.31001.19001.23001.2300409,900
16 Jan 20241.44001.44001.29001.30001.3000399,800
12 Jan 20241.46001.50001.40001.42001.4200257,800
11 Jan 20241.49001.50001.40001.46001.4600323,800
10 Jan 20241.64001.65001.51001.53001.5300353,500
09 Jan 20241.60001.68501.57001.65001.6500311,200
08 Jan 20241.57001.73001.51001.60001.60001,202,600
05 Jan 20241.50001.52401.38001.41001.4100433,200
04 Jan 20241.50001.55001.46301.50001.5000325,500
03 Jan 20241.70001.70001.50001.53001.5300454,600
02 Jan 20241.77001.78001.62001.66001.6600329,400
29 Dec 20231.73001.88001.70001.75001.7500538,300
28 Dec 20231.87001.87001.67001.77001.7700525,400
27 Dec 20231.60001.99001.59001.88001.88001,618,400
26 Dec 20231.61001.69001.49001.58001.58001,255,000
22 Dec 20231.52001.70001.49001.57001.57001,164,900
21 Dec 20231.45001.55001.45001.52001.5200317,200
20 Dec 20231.45001.65001.44001.45001.4500551,600
19 Dec 20231.51001.56001.44001.50001.5000268,100
18 Dec 20231.53001.58201.48001.51001.5100234,100
15 Dec 20231.47001.55001.40001.55001.5500304,800
14 Dec 20231.50001.60001.37001.43001.4300480,300
13 Dec 20231.40001.53001.33601.48001.4800452,300
12 Dec 20231.48001.51401.38001.39001.3900277,900
11 Dec 20231.45001.50001.40001.47001.4700203,000
08 Dec 20231.41001.50001.38001.47001.47005,131,800
07 Dec 20231.53001.59001.39001.45001.4500524,100
06 Dec 20231.68001.71701.49001.51001.5100406,100
05 Dec 20231.54001.74001.51101.66001.6600335,000
04 Dec 20231.48001.58001.48001.52001.5200112,400
01 Dec 20231.56001.63001.48001.55001.5500190,200
30 Nov 20231.67001.69001.55001.61001.6100189,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...