Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Dermata Therapeutics, Inc. (DRMA)

Compare
0.9997
-0.0803
(-7.44%)
At close: April 1 at 4:00:01 PM EDT
1.0000
+0.00
+(0.03%)
After hours: April 1 at 7:59:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251.11001.13000.99901.00001.0000598,100
Mar 31, 20251.09001.19001.05001.08001.0800571,900
Mar 28, 20251.26001.32001.18001.18001.18002,207,800
Mar 27, 20252.20002.37001.35001.42001.420076,331,600
Mar 26, 20251.36001.46001.34001.35001.3500408,000
Mar 25, 20251.30001.40001.25201.35001.3500219,400
Mar 24, 20251.28001.31001.23201.30001.3000236,600
Mar 21, 20251.16001.24001.16001.24001.2400144,800
Mar 20, 20251.22001.27001.17001.18001.1800188,400
Mar 19, 20251.18001.28001.16001.22001.2200198,400
Mar 18, 20251.17401.21001.15001.20001.200061,300
Mar 17, 20251.19001.20101.15001.17001.170056,800
Mar 14, 20251.20001.20001.14001.19001.190069,100
Mar 13, 20251.21001.24001.17001.18001.180067,000
Mar 12, 20251.23001.26001.20001.22001.220090,900
Mar 11, 20251.29001.29001.19001.23001.2300133,800
Mar 10, 20251.22001.29001.19001.26001.2600188,700
Mar 7, 20251.18001.22001.18001.21001.210076,000
Mar 6, 20251.10001.21001.09201.21001.2100180,900
Mar 5, 20251.11001.13001.09001.10001.1000120,300
Mar 4, 20251.14001.15001.07001.09901.0990295,000
Mar 3, 20251.13001.24001.13001.14001.1400206,600
Feb 28, 20251.12001.14001.09001.14001.140093,800
Feb 27, 20251.18001.18901.14001.16101.1610107,600
Feb 26, 20251.12001.27001.12001.19001.1900283,300
Feb 25, 20251.17001.18001.12001.12001.1200489,800
Feb 24, 20251.23001.23501.16001.20001.2000175,400
Feb 21, 20251.20001.25001.15001.25001.2500166,500
Feb 20, 20251.25001.25001.15001.21001.2100121,900
Feb 19, 20251.23001.28001.20001.21501.2150172,400
Feb 18, 20251.18001.28401.17001.27001.2700489,400
Feb 14, 20251.14501.19001.12001.19001.1900162,000
Feb 13, 20251.14001.16001.11001.13001.130097,400
Feb 12, 20251.08001.20001.05001.15001.1500335,700
Feb 11, 20251.12001.12501.05001.08001.0800277,100
Feb 10, 20251.19001.19001.08001.12001.1200348,600
Feb 7, 20251.26001.26001.15001.15001.1500164,200
Feb 6, 20251.25001.27001.17001.22001.2200347,500
Feb 5, 20251.29001.29001.24001.28001.280099,200
Feb 4, 20251.22001.32001.21001.26001.2600121,500
Feb 3, 20251.21001.25001.19001.23001.230070,000
Jan 31, 20251.21001.28001.17001.23001.2300136,200
Jan 30, 20251.19001.22001.16001.20001.2000133,200
Jan 29, 20251.21001.24001.16001.21001.2100129,800
Jan 28, 20251.19001.26001.14001.24001.2400323,900
Jan 27, 20251.14001.22001.11201.18001.1800277,000
Jan 24, 20251.21001.65001.07001.17001.17005,339,700
Jan 23, 20251.08001.24001.06001.19001.1900501,800
Jan 22, 20251.18001.21001.00001.06001.0600625,900
Jan 21, 20251.26001.38001.22001.27001.27003,967,900
Jan 17, 20251.33001.43301.32001.33001.330065,600
Jan 16, 20251.40001.40001.30001.33001.330078,700
Jan 15, 20251.43001.43001.32001.39001.390079,000
Jan 14, 20251.34001.48001.30001.44001.4400203,000
Jan 13, 20251.19001.42001.19001.38001.3800315,800
Jan 10, 20251.26001.28001.18201.20001.200087,900
Jan 8, 20251.34001.36001.26001.26001.260059,300
Jan 7, 20251.40001.43001.31001.36001.360077,700
Jan 6, 20251.45001.48001.37001.41001.4100140,400
Jan 3, 20251.39001.48001.37001.43001.4300228,700
Jan 2, 20251.32001.39901.29001.39001.3900131,000
Dec 31, 20241.33001.36801.31001.35001.3500116,200
Dec 30, 20241.25001.37001.22001.34001.3400163,900
Dec 27, 20241.32001.33001.25001.33001.3300201,300
Dec 26, 20241.33001.41001.29001.35601.3560303,900
Dec 24, 20241.26001.35001.22001.34001.3400456,000
Dec 23, 20241.14001.29001.06001.23001.23001,517,700
Dec 20, 20241.07001.14701.06001.08001.0800159,000
Dec 19, 20241.02001.09001.00001.05001.0500128,500
Dec 18, 20241.06001.12001.04001.04001.040092,400
Dec 17, 20241.05001.11001.03001.10001.1000113,400
Dec 16, 20241.12001.14001.04001.07001.0700863,100
Dec 13, 20241.10001.14001.03001.09001.0900131,500
Dec 12, 20241.25001.28001.08001.09001.0900252,900
Dec 11, 20241.34001.35001.21001.28001.2800193,500
Dec 10, 20241.33001.40001.29001.37001.3700567,500
Dec 9, 20241.39001.45001.22001.33001.33001,149,000
Dec 6, 20241.22001.45001.21101.44001.44007,181,300
Dec 5, 20241.27001.29301.20001.21001.210041,600
Dec 4, 20241.28001.28001.19001.26001.260027,600
Dec 3, 20241.30001.33501.17001.23001.2300199,500
Dec 2, 20241.13001.42801.13001.27001.2700237,600
Nov 29, 20241.14001.15001.10001.12801.128015,500
Nov 27, 20241.17001.17001.10001.10001.100012,800
Nov 26, 20241.15001.15001.09001.10101.101020,800
Nov 25, 20241.18001.19001.10401.15001.150024,300
Nov 22, 20241.16001.16001.07001.13701.137044,600
Nov 21, 20241.18001.24001.10001.15001.150078,800
Nov 20, 20241.07001.45001.07001.16001.1600548,500
Nov 19, 20241.08001.13001.08001.08001.080020,100
Nov 18, 20241.11001.11001.05001.08001.080051,100
Nov 15, 20241.19001.20501.11001.12001.120074,600
Nov 14, 20241.23001.29001.15001.18901.189060,700
Nov 13, 20241.29501.29501.23001.23001.230050,200
Nov 12, 20241.38001.38001.25001.29001.290045,500
Nov 11, 20241.39001.42001.26001.35001.350078,000
Nov 8, 20241.32001.54001.32001.38501.3850216,600
Nov 7, 20241.36001.41001.34001.34001.340058,100
Nov 6, 20241.30001.42001.29001.35001.350087,800
Nov 5, 20241.20001.29001.20001.29001.290047,600
Nov 4, 20241.25001.25001.20001.21801.218031,300
Nov 1, 20241.30001.31901.22001.22501.225037,800
Oct 31, 20241.31001.38001.25001.27001.270097,700
Oct 30, 20241.39001.45601.31001.35001.350081,100
Oct 29, 20241.42001.47801.38001.39001.390034,700
Oct 28, 20241.49001.51301.40001.46001.460067,200
Oct 25, 20241.40001.55001.36001.49001.4900235,100
Oct 24, 20241.45001.45001.36001.38001.380087,700
Oct 23, 20241.61001.61701.43001.45001.450089,000
Oct 22, 20241.53001.62001.50001.57001.570086,300
Oct 21, 20241.51001.63001.51001.56001.5600137,200
Oct 18, 20241.53001.68001.40901.61001.6100342,500
Oct 17, 20241.31001.59001.31001.58001.58001,808,500
Oct 16, 20241.30001.50001.30001.33001.3300276,100
Oct 15, 20241.28001.38001.25001.29001.2900166,400
Oct 14, 20241.35001.35001.22001.29001.290067,100
Oct 11, 20241.31001.38401.31001.35001.350028,300
Oct 10, 20241.36001.43001.32001.34001.340051,600
Oct 9, 20241.34001.38001.31001.36001.360035,900
Oct 8, 20241.33001.38001.30001.37001.370048,900
Oct 7, 20241.43001.43001.31001.32501.325080,500
Oct 4, 20241.44001.46501.40001.42001.420023,600
Oct 3, 20241.48001.53001.38001.43001.430099,900
Oct 2, 20241.50001.50001.43001.49001.490062,100
Oct 1, 20241.59001.66001.46001.53001.5300163,900
Sep 30, 20241.59001.69001.56001.64001.6400199,600
Sep 27, 20241.56001.62001.50001.56001.5600159,200
Sep 26, 20241.56001.60001.49201.55001.550048,800
Sep 25, 20241.50001.63001.50001.55001.5500187,900
Sep 24, 20241.63001.63001.47901.50001.5000137,300
Sep 23, 20241.82001.82001.61001.62001.620090,700
Sep 20, 20241.78001.84001.76001.78001.7800103,400
Sep 19, 20242.28002.30001.75001.75001.7500488,700
Sep 18, 20241.93002.38001.93002.25002.2500621,500
Sep 17, 20242.11002.27001.95002.06002.0600955,400
Sep 16, 20242.38002.49001.86002.32002.320024,231,900
Sep 13, 20241.50001.73701.49001.58001.5800184,500
Sep 12, 20241.60001.60001.42001.45001.450042,800
Sep 11, 20241.62001.62001.55001.57001.570027,200
Sep 10, 20241.63001.63001.53001.61001.610052,700
Sep 9, 20241.58001.65001.51001.63001.630033,400
Sep 6, 20241.43001.63501.43001.58001.580063,100
Sep 5, 20241.55001.55001.35001.43001.4300137,300
Sep 4, 20241.61001.61001.48001.51001.510094,800
Sep 3, 20241.71001.71001.59001.60001.600041,900
Aug 30, 20241.76001.80001.71001.74001.740088,900
Aug 29, 20241.74001.89001.71001.72001.720096,800
Aug 28, 20241.76001.83001.71001.77001.7700223,900
Aug 27, 20241.73001.77001.67001.75001.750097,000
Aug 26, 20241.80001.87501.67001.69001.690082,800
Aug 23, 20241.84001.84001.76001.79001.7900104,200
Aug 22, 20241.99002.12001.74001.84001.8400136,700
Aug 21, 20242.03202.08001.85001.94001.9400122,900
Aug 20, 20242.11002.15001.93002.02002.0200134,500
Aug 19, 20241.96002.19001.94002.15002.150068,100
Aug 16, 20241.96002.03001.94001.96001.960084,200
Aug 15, 20242.21002.27602.05002.06002.0600102,100
Aug 14, 20242.21002.37002.20002.26002.260060,700
Aug 13, 20242.28002.34002.13002.21002.210085,500
Aug 12, 20242.42002.42002.22002.27002.270078,200
Aug 9, 20242.57002.88002.41002.46002.4600228,300
Aug 8, 20242.15002.80002.12502.62002.6200388,900
Aug 7, 20242.35002.45502.11002.33002.3300218,900
Aug 6, 20242.65002.77602.26002.37002.3700436,100
Aug 5, 20242.86003.07502.50102.63002.63001,042,200
Aug 2, 20242.54003.79002.54003.22003.220038,225,000
Aug 1, 20241.76002.73001.71002.48002.480022,820,800
Jul 31, 20241.72001.79301.62001.72001.7200122,300
Jul 30, 20241.86001.89001.69001.77001.7700182,600
Jul 29, 20242.16002.30001.85001.92001.9200313,500
Jul 26, 20242.49002.59002.11802.27002.2700402,800
Jul 25, 20242.34002.77001.94002.58002.58001,704,200
Jul 24, 20242.88005.00002.25002.67002.670065,308,000
Jul 23, 20241.70002.58001.29001.30001.30001,449,900
Jul 22, 20241.63001.78001.61001.70001.700040,100
Jul 19, 20241.82001.82601.61001.72501.725075,500
Jul 18, 20241.93001.97801.81101.81101.811051,800
Jul 17, 20241.90002.00001.80001.99001.9900150,900
Jul 16, 20242.19002.23001.87002.00002.000072,700
Jul 15, 20242.30002.30002.17002.19002.190063,700
Jul 12, 20242.34002.38002.23202.28002.2800210,600
Jul 11, 20242.30002.86002.21002.58002.58001,109,100
Jul 10, 20242.40002.57302.13002.20002.200049,900
Jul 9, 20242.31402.90002.24002.43002.4300104,800
Jul 8, 20242.49002.49002.11002.31002.310025,200
Jul 5, 20242.28002.67002.17002.36002.360052,900
Jul 3, 20242.16002.31002.15002.23002.230013,800
Jul 2, 20242.30002.41002.23002.23002.230022,200
Jul 1, 20242.29702.44002.28002.29002.290020,800
Jun 28, 20242.55002.55002.16002.39002.390044,400
Jun 27, 20242.58002.66302.09902.33002.330070,100
Jun 26, 20242.70002.70002.50002.63002.630030,800
Jun 25, 20242.82003.05502.51002.72002.720077,500
Jun 24, 20242.61503.23002.42002.88002.8800167,100
Jun 21, 20242.39002.90002.35002.56002.560068,800
Jun 20, 20242.48002.62002.30002.39002.390032,600
Jun 18, 20242.70002.70002.45002.48002.480017,000
Jun 17, 20242.57002.99002.56002.60002.600029,900
Jun 14, 20243.14003.71002.34002.55302.5530275,700
Jun 13, 20243.18103.64003.04003.14503.1450271,600
Jun 12, 20243.14003.14003.00003.01003.01007,300
Jun 11, 20243.16203.31003.12003.13003.13004,400
Jun 10, 20243.25003.31003.07003.08003.08006,200
Jun 7, 20243.53003.79003.14003.30003.30005,900
Jun 6, 20243.65003.82003.40003.50503.50509,700
Jun 5, 20243.69003.75503.60003.71903.719010,800
Jun 4, 20243.74003.91003.60003.75003.750033,000
Jun 3, 20243.90003.90003.60003.84003.840015,900
May 31, 20243.49003.92003.49003.83503.835043,700
May 30, 20243.38003.63003.37003.62003.620010,100
May 29, 20243.39003.64003.30803.44403.444022,900
May 28, 20243.54003.54003.27003.27003.270014,100
May 24, 20243.49003.53003.36003.38003.380019,900
May 23, 20243.73003.73003.25003.47803.478026,000
May 22, 20243.68003.68003.24003.62003.620042,500
May 21, 20243.93005.00003.37003.41903.4190228,200
May 20, 20244.41004.53803.63003.76003.760044,500
May 17, 20244.94004.94004.20004.20004.200058,000
May 16, 2024 1:15 Stock Splits
May 16, 20244.85005.79004.26105.20005.2000133,700
May 15, 20245.07005.10004.80004.95004.95008,353
May 14, 20245.11505.25004.80005.04005.04009,753
May 13, 20245.40005.85005.10005.70005.70007,980
May 10, 20245.01006.16504.87505.38505.385013,087
May 9, 20244.84504.95004.84504.86004.86001,987
May 8, 20244.96505.13004.68004.90504.90504,613
May 7, 20245.11505.13004.87504.96504.96503,113
May 6, 20245.04005.32505.04005.11505.1150933
May 3, 20245.05505.32504.95005.04005.04001,467
May 2, 20245.19005.19004.99505.10005.10002,080
May 1, 20244.87505.10004.87504.99504.9950547
Apr 30, 20245.10005.25004.90504.90504.90505,113
Apr 29, 20245.05505.14504.80005.13005.13005,447
Apr 26, 20245.11505.37004.99505.14505.14501,113
Apr 25, 20245.11505.11504.98005.10005.1000640
Apr 24, 20245.10005.35504.90505.35505.35501,260
Apr 23, 20244.83005.34004.83005.10005.10001,567
Apr 22, 20244.83005.26504.83005.26505.26502,520
Apr 19, 20245.07005.32504.81504.81504.81501,900
Apr 18, 20244.41005.37004.32005.07005.070018,500
Apr 17, 20244.05004.42503.85504.42504.42508,680
Apr 16, 20243.84004.50003.48004.00504.0050143,587
Apr 15, 20246.10506.10504.50004.50004.500019,953
Apr 12, 20246.28506.28505.92506.16506.16503,473
Apr 11, 20246.15006.33005.92506.00006.00003,807
Apr 10, 20245.97006.30005.97006.28506.28501,280
Apr 9, 20246.27006.46506.04506.18006.18001,453
Apr 8, 20246.42006.66006.15006.37506.37509,247
Apr 5, 20246.15006.60006.15006.22506.22503,673
Apr 4, 20245.88006.66005.88006.21006.21006,273
Apr 3, 20246.13506.25505.86506.04506.04504,207
Apr 2, 20246.15006.30005.92506.22506.22502,607

Related Tickers

OSRH OSR Holdings, Inc.
1.7200
-8.51%
 
THTX Theratechnologies Inc.
1.4000
0.00%
 
PRTG Portage Biotech Inc.
8.26
-10.70%
 
DBVT DBV Technologies S.A.
6.46
-5.28%
 
OCEA Ocean Biomedical, Inc.
0.0549
+1.67%
 
SNSE Sensei Biotherapeutics, Inc.
0.3450
-12.44%
 
RNAZ TransCode Therapeutics, Inc.
0.5409
+9.27%
 
PSTV Plus Therapeutics, Inc.
1.0200
+7.36%
 
LPTX Leap Therapeutics, Inc.
0.2913
-4.52%
 
RGLS Regulus Therapeutics Inc.
1.7500
0.00%