Dermata Therapeutics, Inc. (DRMA) NASDAQ
1.19
-0.05(-4.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.19
-0.05(-4.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.25 | 1.19 | 1.19 | 1.26 | 1.18 | 96,197 |
| March 12, 2026 | 1.27 | 1.24 | 1.24 | 1.31 | 1.23 | 81,404 |
| March 11, 2026 | 1.26 | 1.31 | 1.31 | 1.35 | 1.25 | 138,883 |
| March 10, 2026 | 1.32 | 1.27 | 1.27 | 1.35 | 1.27 | 103,958 |
| March 09, 2026 | 1.25 | 1.33 | 1.33 | 1.33 | 1.24 | 168,985 |
| March 06, 2026 | 1.19 | 1.25 | 1.25 | 1.25 | 1.17 | 119,390 |
| March 05, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.16 | 119,647 |
| March 04, 2026 | 1.15 | 1.18 | 1.18 | 1.21 | 1.13 | 138,958 |
| March 03, 2026 | 1.13 | 1.16 | 1.16 | 1.19 | 1.11 | 156,720 |
| March 02, 2026 | 1.16 | 1.15 | 1.15 | 1.21 | 1.13 | 190,806 |
| February 27, 2026 | 1.23 | 1.2 | 1.2 | 1.24 | 1.16 | 184,238 |
| February 26, 2026 | 1.22 | 1.25 | 1.25 | 1.26 | 1.18 | 112,100 |
| February 25, 2026 | 1.23 | 1.22 | 1.22 | 1.26 | 1.18 | 189,320 |
| February 24, 2026 | 1.22 | 1.21 | 1.21 | 1.25 | 1.16 | 228,034 |
| February 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.21 | 404,600 |
| February 20, 2026 | 1.65 | 1.35 | 0 | 1.75 | 1.3 | 2.07M |
| February 19, 2026 | 1.5 | 1.93 | 0 | 2.29 | 1.42 | 36.03M |
| February 18, 2026 | 1.28 | 1.28 | 0 | 1.29 | 1.23 | 135,500 |
| February 17, 2026 | 1.28 | 1.26 | 0 | 1.33 | 1.21 | 143,900 |
| February 13, 2026 | 1.35 | 1.29 | 0 | 1.45 | 1.29 | 173,745 |
| February 12, 2026 | 1.5 | 1.35 | 0 | 1.53 | 1.29 | 290,000 |
| February 11, 2026 | 1.66 | 1.49 | 0 | 1.7 | 1.44 | 220,100 |
| February 10, 2026 | 1.63 | 1.69 | 0 | 1.75 | 1.55 | 354,700 |
| February 09, 2026 | 1.79 | 1.61 | 0 | 1.79 | 1.6 | 207,900 |
| February 06, 2026 | 1.78 | 1.83 | 0 | 1.95 | 1.76 | 183,973 |
| February 05, 2026 | 1.91 | 1.77 | 0 | 1.92 | 1.73 | 269,800 |
| February 04, 2026 | 1.87 | 1.93 | 0 | 2.09 | 1.84 | 220,491 |
| February 03, 2026 | 2.07 | 1.84 | 0 | 2.09 | 1.8 | 252,800 |
| February 02, 2026 | 2.2 | 2.02 | 0 | 2.32 | 1.98 | 640,100 |
| January 30, 2026 | 2.79 | 2.25 | 0 | 2.85 | 2.17 | 980,500 |
| January 29, 2026 | 2.46 | 2.81 | 0 | 3.01 | 2.45 | 1.67M |
| January 28, 2026 | 2.38 | 2.52 | 0 | 2.63 | 2.33 | 270,100 |
| January 27, 2026 | 2.82 | 2.58 | 0 | 3 | 2.49 | 1.14M |
| January 26, 2026 | 2.41 | 3.08 | 0 | 4.66 | 2.27 | 27.65M |
| January 23, 2026 | 2.36 | 2.17 | 0 | 2.45 | 2.17 | 250,215 |
| January 22, 2026 | 2.1 | 2.41 | 0 | 2.5 | 2.1 | 427,428 |
| January 21, 2026 | 2.11 | 2.08 | 0 | 2.15 | 2.01 | 178,300 |
| January 20, 2026 | 2.12 | 2.17 | 0 | 2.32 | 2.05 | 1.96M |
| January 16, 2026 | 2.4 | 2.3 | 0 | 2.43 | 2.26 | 483,135 |
| January 15, 2026 | 2.28 | 2.25 | 0 | 2.42 | 2.13 | 282,500 |
| January 14, 2026 | 2.15 | 2.2 | 0 | 2.34 | 2.06 | 168,444 |
| January 13, 2026 | 1.89 | 2.12 | 0 | 2.3 | 1.79 | 283,900 |
| January 12, 2026 | 2.05 | 1.82 | 0 | 2.1 | 1.76 | 147,900 |
| January 09, 2026 | 2.18 | 2.08 | 0 | 2.19 | 2.05 | 60,529 |
| January 08, 2026 | 2.2 | 2.14 | 0 | 2.21 | 2.1 | 63,000 |
| January 07, 2026 | 2.22 | 2.18 | 0 | 2.3 | 2.14 | 108,700 |
| January 06, 2026 | 2.27 | 2.26 | 0 | 2.3 | 2.13 | 107,900 |
| January 05, 2026 | 2.13 | 2.2 | 0 | 2.43 | 2.11 | 254,018 |
| January 02, 2026 | 2.15 | 2.18 | 0 | 2.7 | 2.06 | 607,100 |
| December 31, 2025 | 2.21 | 2.32 | 0 | 2.44 | 2.03 | 681,100 |
| December 30, 2025 | 2.41 | 2.28 | 0 | 2.58 | 2.2 | 22.45M |
| December 29, 2025 | 1.8 | 1.86 | 0 | 1.88 | 1.58 | 2.97M |
| December 26, 2025 | 2.36 | 1.86 | 0 | 2.4 | 1.8 | 684,500 |
| December 24, 2025 | 2.52 | 2.37 | 0 | 2.69 | 2.22 | 20.99M |
| December 23, 2025 | 2.16 | 2.04 | 0 | 2.25 | 1.97 | 49,862 |
| December 22, 2025 | 2.14 | 2.21 | 0 | 2.23 | 2.14 | 16,046 |
| December 19, 2025 | 2.25 | 2.14 | 0 | 2.25 | 2.14 | 43,700 |
| December 18, 2025 | 2.3 | 2.18 | 0 | 2.32 | 2.13 | 38,500 |
| December 17, 2025 | 2.35 | 2.3 | 0 | 2.42 | 2.25 | 66,300 |
| December 16, 2025 | 2.5 | 2.32 | 0 | 2.55 | 2.21 | 59,400 |