DermTech, Inc. - DMTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 22, 2024	0.07	0.07	0.07	0.08	0.06	46,262
July 19, 2024	0.07	0.07	0.07	0.08	0.07	34,661
July 18, 2024	0.06	0.07	0.07	0.11	0.06	505,537
July 17, 2024	0.05	0.06	0.06	0.07	0.05	66,752
July 16, 2024	0.06	0.06	0.06	0.08	0.05	115,770
July 15, 2024	0.05	0.06	0.06	0.07	0.05	286,988
July 12, 2024	0.07	0.05	0.05	0.08	0.04	242,131
July 11, 2024	0.06	0.08	0.08	0.08	0.06	281,822
July 10, 2024	0.06	0.07	0.07	0.07	0.06	431,218
July 09, 2024	0.06	0.06	0.06	0.08	0.06	450,676
July 08, 2024	0.07	0.06	0.06	0.08	0.05	270,462
July 05, 2024	0.05	0.06	0.06	0.07	0.04	1.49M
July 03, 2024	0.08	0.07	0.07	0.09	0.06	553,699
July 02, 2024	0.09	0.09	0.09	0.11	0.06	1.03M
July 01, 2024	0.1	0.1	0.1	0.11	0.09	517,183
June 28, 2024	0.09	0.11	0.11	0.12	0.09	1.22M
June 27, 2024	0.06	0.12	0.12	0.13	0.06	2.51M
June 26, 2024	0.1	0.09	0.09	0.1	0.09	3.66M
June 25, 2024	0.09	0.11	0.11	0.12	0.09	3.6M
June 24, 2024	0.09	0.11	0.11	0.11	0.09	11.06M
June 21, 2024	0.14	0.11	0.11	0.15	0.11	42.21M
June 20, 2024	0.11	0.12	0.12	0.13	0.11	5.38M
June 18, 2024	0.12	0.15	0.15	0.18	0.11	10.74M
June 17, 2024	0.31	0.33	0.33	0.35	0.31	282,455
June 14, 2024	0.31	0.32	0.32	0.33	0.31	190,790
June 13, 2024	0.32	0.32	0.32	0.34	0.31	126,806
June 12, 2024	0.33	0.32	0.32	0.34	0.31	261,412
June 11, 2024	0.33	0.32	0.32	0.33	0.31	118,644
June 10, 2024	0.33	0.33	0.33	0.33	0.32	117,747
June 07, 2024	0.35	0.34	0.34	0.35	0.33	209,677
June 06, 2024	0.32	0.35	0.35	0.35	0.31	454,134
June 05, 2024	0.33	0.31	0.31	0.33	0.3	205,385
June 04, 2024	0.32	0.31	0.31	0.33	0.3	242,346
June 03, 2024	0.32	0.3	0.3	0.33	0.29	351,570
May 31, 2024	0.33	0.32	0.32	0.34	0.31	436,827
May 30, 2024	0.33	0.32	0.32	0.33	0.32	299,386
May 29, 2024	0.36	0.33	0.33	0.36	0.3	510,069
May 28, 2024	0.38	0.35	0.35	0.38	0.35	543,169
May 24, 2024	0.36	0.39	0.39	0.41	0.34	677,194
May 23, 2024	0.36	0.37	0.37	0.39	0.35	1.12M
May 22, 2024	0.32	0.42	0.42	0.49	0.31	15.17M
May 21, 2024	0.35	0.36	0.36	0.38	0.33	527,997
May 20, 2024	0.47	0.36	0.36	0.5	0.31	3.18M
May 17, 2024	0.56	0.5	0.5	0.59	0.49	659,852
May 16, 2024	0.56	0.57	0.57	0.6	0.56	183,981
May 15, 2024	0.6	0.57	0.57	0.63	0.57	552,973
May 14, 2024	0.61	0.64	0.64	0.65	0.61	145,765
May 13, 2024	0.63	0.62	0.62	0.64	0.61	106,742
May 10, 2024	0.63	0.62	0.62	0.63	0.6	139,759
May 09, 2024	0.64	0.62	0.62	0.64	0.61	93,429
May 08, 2024	0.63	0.64	0.64	0.66	0.63	89,111
May 07, 2024	0.6	0.63	0.63	0.68	0.6	310,112
May 06, 2024	0.61	0.63	0.63	0.65	0.61	78,125
May 03, 2024	0.64	0.63	0.63	0.64	0.6	147,623
May 02, 2024	0.62	0.63	0.63	0.65	0.6	77,655
May 01, 2024	0.63	0.62	0.62	0.65	0.6	74,167
April 30, 2024	0.58	0.62	0.62	0.64	0.57	210,902
April 29, 2024	0.63	0.6	0.6	0.63	0.58	119,869
April 26, 2024	0.59	0.6	0.6	0.63	0.58	87,187
April 25, 2024	0.6	0.59	0.59	0.63	0.58	179,181

DermTech, Inc. (DMTK) NASDAQ