Journey Medical Corporation - Common Stock (DERM)
4.5500
+0.5700 (14.32%)
Journey Medical Corp is a healthcare company focused on the development and commercialization of innovative dermatological products
The company aims to address various skin conditions and enhance patient care through a diverse portfolio of prescription medications. By leveraging advanced research and clinical expertise, Journey Medical strives to improve treatment options for dermatological diseases while working collaboratively with healthcare providers to ensure the effective delivery of their products to patients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.99 | 4.55 | 3.99 | 4.55 | 76,803 | 4.55 |
| 1/30/2025 | 3.90 | 4.17 | 3.86 | 3.98 | 23,639 | 3.98 |
| 1/29/2025 | 4.12 | 4.14 | 3.92 | 3.94 | 21,642 | 3.94 |
| 1/28/2025 | 4.00 | 4.06 | 3.90 | 4.06 | 13,551 | 4.06 |
| 1/27/2025 | 4.11 | 4.32 | 3.98 | 3.98 | 44,532 | 3.98 |
| 1/24/2025 | 3.90 | 4.20 | 3.85 | 4.16 | 61,234 | 4.16 |
| 1/23/2025 | 3.63 | 3.87 | 3.63 | 3.85 | 39,455 | 3.85 |
| 1/22/2025 | 3.74 | 3.82 | 3.54 | 3.68 | 52,008 | 3.68 |
| 1/21/2025 | 3.57 | 3.81 | 3.57 | 3.74 | 61,521 | 3.74 |
| 1/17/2025 | 3.83 | 3.99 | 3.65 | 3.66 | 51,892 | 3.66 |
| 1/16/2025 | 3.81 | 3.91 | 3.76 | 3.79 | 56,653 | 3.79 |
| 1/15/2025 | 3.68 | 4.00 | 3.66 | 3.84 | 34,337 | 3.84 |
| 1/14/2025 | 3.73 | 3.84 | 3.54 | 3.73 | 69,976 | 3.73 |
| 1/13/2025 | 3.80 | 3.95 | 3.66 | 3.78 | 31,556 | 3.78 |
| 1/10/2025 | 3.93 | 4.20 | 3.78 | 3.83 | 107,863 | 3.83 |
| 1/08/2025 | 4.14 | 4.38 | 3.91 | 4.00 | 96,262 | 4.00 |
| 1/07/2025 | 4.39 | 4.44 | 3.99 | 4.11 | 40,497 | 4.11 |
| 1/06/2025 | 4.26 | 4.48 | 4.13 | 4.34 | 40,502 | 4.34 |
| 1/03/2025 | 4.07 | 4.32 | 3.78 | 4.26 | 62,369 | 4.26 |
| 1/02/2025 | 3.96 | 4.10 | 3.85 | 4.00 | 59,519 | 4.00 |
| 12/31/2024 | 3.97 | 0.00 | 3.97 | 3.91 | 0 | 3.91 |
| 12/30/2024 | 4.20 | 4.25 | 3.78 | 3.97 | 119,523 | 3.97 |
| 12/27/2024 | 4.32 | 4.41 | 4.03 | 4.17 | 102,691 | 4.17 |
| 12/26/2024 | 4.42 | 4.50 | 4.32 | 4.37 | 56,665 | 4.37 |
| 12/24/2024 | 4.51 | 4.58 | 4.40 | 4.49 | 17,893 | 4.49 |
| 12/23/2024 | 4.65 | 4.72 | 4.51 | 4.55 | 25,717 | 4.55 |
| 12/20/2024 | 4.61 | 4.75 | 4.54 | 4.68 | 101,366 | 4.68 |
| 12/19/2024 | 4.75 | 4.83 | 4.55 | 4.68 | 42,775 | 4.68 |
| 12/18/2024 | 4.85 | 4.99 | 4.71 | 4.71 | 69,258 | 4.71 |
| 12/17/2024 | 4.91 | 5.05 | 4.75 | 4.83 | 57,191 | 4.83 |
| 12/16/2024 | 5.10 | 5.19 | 4.91 | 4.91 | 38,454 | 4.91 |
| 12/13/2024 | 5.05 | 5.17 | 4.88 | 5.09 | 109,544 | 5.09 |
| 12/12/2024 | 5.16 | 5.19 | 5.01 | 5.06 | 54,860 | 5.06 |
| 12/11/2024 | 5.38 | 5.38 | 5.12 | 5.18 | 87,988 | 5.18 |
| 12/10/2024 | 5.23 | 5.48 | 5.12 | 5.44 | 128,952 | 5.44 |
| 12/09/2024 | 5.10 | 5.39 | 5.08 | 5.16 | 239,241 | 5.16 |
| 12/06/2024 | 5.06 | 5.45 | 5.06 | 5.35 | 351,984 | 5.35 |
| 12/05/2024 | 5.55 | 5.57 | 5.31 | 5.48 | 54,611 | 5.48 |
| 12/04/2024 | 5.54 | 5.65 | 5.34 | 5.59 | 129,160 | 5.59 |
| 12/03/2024 | 5.74 | 5.82 | 5.41 | 5.61 | 130,636 | 5.61 |
| 12/02/2024 | 5.74 | 5.87 | 5.68 | 5.84 | 94,276 | 5.84 |
| 11/29/2024 | 5.45 | 5.82 | 5.45 | 5.78 | 67,368 | 5.78 |
| 11/27/2024 | 5.55 | 5.69 | 5.30 | 5.55 | 107,502 | 5.55 |
| 11/26/2024 | 5.75 | 5.80 | 5.51 | 5.55 | 40,843 | 5.55 |
| 11/25/2024 | 5.37 | 5.88 | 5.37 | 5.74 | 154,364 | 5.74 |
| 11/22/2024 | 5.17 | 5.65 | 5.11 | 5.37 | 119,586 | 5.37 |
| 11/21/2024 | 5.26 | 5.38 | 5.05 | 5.20 | 71,886 | 5.20 |
| 11/20/2024 | 5.39 | 5.57 | 5.09 | 5.23 | 40,841 | 5.23 |
| 11/19/2024 | 5.02 | 5.60 | 5.00 | 5.35 | 133,658 | 5.35 |
| 11/18/2024 | 5.19 | 5.30 | 5.05 | 5.05 | 76,828 | 5.05 |
| 11/15/2024 | 5.11 | 5.25 | 5.04 | 5.16 | 65,249 | 5.16 |
| 11/14/2024 | 5.06 | 5.24 | 5.00 | 5.08 | 45,523 | 5.08 |
| 11/13/2024 | 5.50 | 5.50 | 5.08 | 5.12 | 82,279 | 5.12 |
| 11/12/2024 | 5.52 | 5.71 | 5.28 | 5.45 | 78,290 | 5.45 |
| 11/11/2024 | 5.50 | 5.82 | 5.42 | 5.58 | 149,591 | 5.58 |
| 11/08/2024 | 5.70 | 5.76 | 5.46 | 5.65 | 67,151 | 5.65 |
| 11/07/2024 | 5.47 | 5.86 | 5.26 | 5.71 | 134,041 | 5.71 |
| 11/06/2024 | 5.28 | 5.57 | 5.23 | 5.44 | 111,463 | 5.44 |
| 11/05/2024 | 5.38 | 5.51 | 5.15 | 5.28 | 209,838 | 5.28 |
| 11/04/2024 | 6.00 | 6.33 | 5.00 | 5.32 | 894,330 | 5.32 |
| 11/01/2024 | 5.80 | 6.32 | 5.75 | 6.17 | 366,424 | 6.17 |