DermTech Inc. Common Stockのデータ

DermTech Inc. Common Stockの基本情報

名前 DermTech Inc. Common Stock
ティッカー DMTK
国 United States
上場年 2017.0
セクター Health Care

DermTech Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.39 70.09 78.39 75.65 2208300.0 75.65
2021-02-12 77.84 66.37 67.56 76.24 2475100.0 76.24
2021-02-11 69.85 63.25 69.49 66.75 3450300.0 66.75
2021-02-10 56.33 50.01 55.95 53.05 1075600.0 53.05
2021-02-09 57.88 53.3 56.19 54.84 922900.0 54.84
2021-02-08 61.46 52.8 59.79 55.86 1804800.0 55.86
2021-02-05 55.74 50.57 50.89 54.17 1952100.0 54.17
2021-02-04 50.66 45.44 45.91 49.24 1297700.0 49.24
2021-02-03 46.37 44.0 44.11 45.17 1079600.0 45.17
2021-02-02 45.74 42.62 43.51 43.76 719400.0 43.76
2021-02-01 44.2 39.9 42.65 42.95 842200.0 42.95
2021-01-29 44.4 39.92 41.38 40.98 784800.0 40.98
2021-01-28 43.55 38.56 39.08 43.02 954200.0 43.02
2021-01-27 42.83 37.11 39.2 38.0 1380700.0 38.0
2021-01-26 47.26 39.0 47.15 39.87 1775600.0 39.87
2021-01-25 47.08 42.02 45.88 45.48 1471000.0 45.48
2021-01-22 45.0 42.66 44.22 42.92 1344400.0 42.92
2021-01-21 44.98 42.52 44.25 42.68 818300.0 42.68
2021-01-20 45.86 41.01 41.46 43.75 1392400.0 43.75
2021-01-19 41.24 38.1 40.79 40.55 974600.0 40.55
2021-01-15 41.44 38.04 40.0 39.0 704200.0 39.0
2021-01-14 42.33 39.16 41.85 39.67 1898600.0 39.67
2021-01-13 42.71 38.75 39.68 39.12 1945800.0 39.12
2021-01-12 40.84 35.68 36.47 37.0 1388900.0 37.0
2021-01-11 37.64 32.72 35.94 33.58 653600.0 33.58
2021-01-08 38.76 33.69 37.93 34.56 1292600.0 34.56
2021-01-07 40.66 35.06 35.24 38.32 4264600.0 38.32
2021-01-06 35.88 31.0 31.19 34.59 771400.0 34.59
2021-01-05 33.9 30.77 30.77 31.97 373400.0 31.97
2021-01-04 33.17 28.0 32.3 32.1 987000.0 32.1
2020-12-31 34.97 30.01 34.84 32.44 1170900.0 32.44
2020-12-30 37.37 29.85 29.9 35.69 4071900.0 35.69
2020-12-29 29.68 25.03 25.48 28.01 1385500.0 28.01
2020-12-28 26.36 24.55 26.03 25.38 697000.0 25.38
2020-12-24 25.82 23.0 23.41 24.8 807400.0 24.8
2020-12-23 27.42 20.12 20.7 23.4 2472800.0 23.4
2020-12-22 21.26 17.7 18.04 20.66 1002000.0 20.66
2020-12-21 17.73 15.31 15.34 17.25 764600.0 17.25
2020-12-18 17.73 15.45 16.55 15.49 1940600.0 15.49
2020-12-17 14.5 13.17 13.38 14.3 698900.0 14.3
2020-12-16 14.06 13.07 13.79 13.51 304200.0 13.51
2020-12-15 14.42 13.15 13.9 13.62 340700.0 13.62
2020-12-14 14.49 12.41 12.41 13.95 1284200.0 13.95
2020-12-11 12.35 11.42 12.2 11.49 335100.0 11.49
2020-12-10 11.84 11.25 11.77 11.45 168600.0 11.45
2020-12-09 12.0 11.31 11.93 11.72 197600.0 11.72
2020-12-08 12.13 11.5 11.86 11.82 192400.0 11.82
2020-12-07 12.17 11.88 12.1 11.98 135500.0 11.98
2020-12-04 12.22 11.88 12.09 12.0 154400.0 12.0
2020-12-03 12.24 11.81 12.03 11.94 97200.0 11.94
2020-12-02 12.21 11.75 12.0 12.0 139000.0 12.0
2020-12-01 12.62 12.09 12.6 12.09 121000.0 12.09
2020-11-30 12.9 12.05 12.53 12.38 159500.0 12.38
2020-11-27 13.06 12.5 12.71 12.68 198800.0 12.68
2020-11-25 12.81 11.49 11.55 12.65 201000.0 12.65
2020-11-24 12.07 11.47 12.02 11.61 200400.0 11.61
2020-11-23 13.0 11.86 12.73 11.95 179700.0 11.95
2020-11-20 12.81 11.56 12.62 12.75 263800.0 12.75
2020-11-19 12.93 11.87 12.92 12.09 287900.0 12.09
2020-11-18 13.19 12.54 12.55 12.72 108700.0 12.72
2020-11-17 13.12 12.52 12.9 12.83 81600.0 12.83
2020-11-16 13.75 12.88 13.61 13.08 138600.0 13.08
2020-11-13 13.76 13.02 13.04 13.41 133100.0 13.41
2020-11-12 13.88 13.01 13.87 13.25 106200.0 13.25
2020-11-11 14.5 13.56 14.5 13.73 202100.0 13.73
2020-11-10 14.39 13.5 14.2 13.92 93400.0 13.92
2020-11-09 14.36 13.35 14.3 14.05 142500.0 14.05
2020-11-06 14.38 13.72 13.94 13.73 84200.0 13.73
2020-11-05 14.35 13.34 13.57 13.82 100600.0 13.82
2020-11-04 14.29 13.4 13.81 13.65 99300.0 13.65
2020-11-03 14.21 12.84 12.84 13.9 130400.0 13.9
2020-11-02 13.1 12.39 12.88 12.88 148600.0 12.88
2020-10-30 13.15 12.2 12.2 12.76 127600.0 12.76
2020-10-29 12.04 11.63 12.04 11.75 63500.0 11.75
2020-10-28 12.2 11.55 12.13 11.97 65400.0 11.97
2020-10-27 12.83 12.1 12.51 12.23 83100.0 12.23
2020-10-26 12.95 12.1 12.9 12.35 180700.0 12.35
2020-10-23 13.22 12.62 13.22 12.95 266800.0 12.95
2020-10-22 13.35 11.85 12.0 13.0 221700.0 13.0
2020-10-21 11.94 11.35 11.35 11.8 35200.0 11.8
2020-10-20 11.84 11.31 11.33 11.5 54800.0 11.5
2020-10-19 11.59 11.14 11.31 11.3 27600.0 11.3
2020-10-16 11.74 11.02 11.66 11.19 48500.0 11.19
2020-10-15 11.68 11.11 11.36 11.62 43400.0 11.62
2020-10-14 11.83 11.25 11.64 11.53 47200.0 11.53
2020-10-13 12.04 11.27 11.88 11.61 66700.0 11.61
2020-10-12 12.15 11.6 12.07 11.88 63400.0 11.88
2020-10-09 12.14 11.71 11.77 12.05 56000.0 12.05
2020-10-08 12.0 11.45 12.0 11.6 49600.0 11.6
2020-10-07 12.27 11.6 12.26 11.84 98000.0 11.84
2020-10-06 12.49 11.07 11.53 12.09 125500.0 12.09
2020-10-05 11.97 11.03 11.43 11.49 89100.0 11.49
2020-10-02 11.48 11.0 11.35 11.31 60200.0 11.31
2020-10-01 12.09 11.05 12.09 11.54 107500.0 11.54
2020-09-30 12.0 11.07 11.25 11.95 105200.0 11.95
2020-09-29 11.41 10.63 10.66 11.24 67100.0 11.24
2020-09-28 10.85 10.2 10.37 10.58 46500.0 10.58
2020-09-25 10.96 9.85 10.48 10.4 106200.0 10.4
2020-09-24 10.84 10.31 10.66 10.43 61500.0 10.43
2020-09-23 11.72 10.7 10.98 10.83 94900.0 10.83
2020-09-22 11.21 10.64 10.85 11.09 74700.0 11.09
2020-09-21 11.02 10.52 10.94 10.79 104000.0 10.79
2020-09-18 11.91 10.64 11.16 11.15 438800.0 11.15
2020-09-17 11.22 10.56 10.82 11.08 61400.0 11.08
2020-09-16 11.73 10.97 11.5 11.07 74800.0 11.07
2020-09-15 11.6 10.4 10.6 11.39 289800.0 11.39
2020-09-14 10.98 10.25 10.35 10.6 173000.0 10.6
2020-09-11 11.24 10.2 11.24 10.23 253300.0 10.23
2020-09-10 11.99 10.48 11.96 10.5 288800.0 10.5
2020-09-09 10.99 10.0 10.1 10.65 159200.0 10.65
2020-09-08 11.01 10.13 10.5 10.33 217900.0 10.33
2020-09-04 11.42 10.37 11.23 11.14 80500.0 11.14
2020-09-03 11.64 10.94 11.45 11.02 92900.0 11.02
2020-09-02 11.98 11.45 11.7 11.55 44500.0 11.55
2020-09-01 11.99 11.0 11.65 11.53 80000.0 11.53
2020-08-31 11.98 11.47 11.79 11.77 68800.0 11.77
2020-08-28 11.89 10.61 11.8 11.71 172300.0 11.71
2020-08-27 12.56 11.58 12.52 11.64 357100.0 11.64
2020-08-26 12.75 12.21 12.32 12.64 56100.0 12.64
2020-08-25 12.59 11.9 12.39 12.26 150400.0 12.26
2020-08-24 12.69 11.88 12.45 12.26 55700.0 12.26
2020-08-21 12.78 12.39 12.73 12.43 72500.0 12.43
2020-08-20 12.79 12.3 12.64 12.59 64100.0 12.59
2020-08-19 13.58 12.72 13.41 12.75 69600.0 12.75
2020-08-18 13.84 13.14 13.7 13.3 111100.0 13.3
2020-08-17 13.67 12.18 12.26 13.5 95400.0 13.5
2020-08-14 12.52 11.8 12.28 12.3 84700.0 12.3
2020-08-13 12.74 12.03 12.61 12.28 78800.0 12.28
2020-08-12 13.16 12.5 12.79 12.54 63400.0 12.54
2020-08-11 13.24 12.09 12.2 12.61 151800.0 12.61
2020-08-10 12.38 11.52 12.12 12.05 78300.0 12.05
2020-08-07 12.72 11.33 11.59 11.94 90500.0 11.94
2020-08-06 13.41 11.54 12.5 11.68 206700.0 11.68
2020-08-05 12.53 11.8 12.16 12.22 138900.0 12.22
2020-08-04 12.73 11.35 11.35 12.03 123200.0 12.03
2020-08-03 11.37 10.25 10.73 11.33 96800.0 11.33
2020-07-31 10.99 10.17 10.57 10.59 170200.0 10.59
2020-07-30 10.69 9.75 10.11 10.69 83400.0 10.69
2020-07-29 10.4 9.64 10.0 9.95 258800.0 9.95
2020-07-28 10.65 10.02 10.12 10.19 120700.0 10.19
2020-07-27 10.95 10.0 10.12 10.14 99000.0 10.14
2020-07-24 10.39 9.8 10.35 10.13 83200.0 10.13
2020-07-23 10.94 10.07 10.78 10.28 103200.0 10.28
2020-07-22 11.5 10.31 10.49 10.78 162900.0 10.78
2020-07-21 11.23 10.27 10.78 10.56 192100.0 10.56
2020-07-20 11.31 10.63 11.3 10.75 89600.0 10.75
2020-07-17 11.53 11.12 11.2 11.21 102300.0 11.21
2020-07-16 12.1 10.92 11.53 11.19 96400.0 11.19
2020-07-15 12.08 11.52 11.67 11.6 73500.0 11.6
2020-07-14 11.88 11.14 11.78 11.41 53900.0 11.41
2020-07-13 12.61 11.43 12.17 11.62 132600.0 11.62
2020-07-10 12.59 11.85 12.59 12.12 99000.0 12.12
2020-07-09 13.79 12.12 13.38 12.39 179300.0 12.39
2020-07-08 14.17 13.25 13.42 13.38 39200.0 13.38
2020-07-07 14.32 13.13 13.51 13.48 46300.0 13.48
2020-07-06 14.64 13.27 13.95 13.54 97500.0 13.54
2020-07-02 14.73 13.81 14.42 13.87 78200.0 13.87
2020-07-01 14.48 13.2 13.2 14.33 107500.0 14.33
2020-06-30 13.75 12.87 13.75 13.23 96900.0 13.23
2020-06-29 15.03 12.81 14.63 13.64 176900.0 13.64
2020-06-26 15.01 13.83 14.72 14.58 1051200.0 14.58
2020-06-25 15.5 14.67 14.88 14.9 180200.0 14.9
2020-06-24 15.67 14.5 15.26 14.88 188800.0 14.88
2020-06-23 16.5 15.01 15.63 15.25 179000.0 15.25
2020-06-22 16.79 15.21 15.8 15.38 227700.0 15.38
2020-06-19 15.74 13.78 13.8 15.26 353400.0 15.26
2020-06-18 14.25 13.34 13.83 13.5 105700.0 13.5
2020-06-17 15.1 12.98 13.1 13.98 285400.0 13.98
2020-06-16 13.75 12.87 13.5 13.0 98600.0 13.0
2020-06-15 13.74 12.2 12.93 13.23 83000.0 13.23
2020-06-12 13.15 12.03 12.1 12.68 91200.0 12.68
2020-06-11 12.97 11.56 12.3 11.8 92700.0 11.8
2020-06-10 13.95 12.5 13.4 12.63 75600.0 12.63
2020-06-09 14.1 12.67 12.9 13.38 78200.0 13.38
2020-06-08 14.32 13.0 13.8 13.4 108800.0 13.4
2020-06-05 14.25 13.47 13.67 14.07 104900.0 14.07
2020-06-04 13.88 13.3 13.88 13.78 83800.0 13.78
2020-06-03 13.81 13.2 13.81 13.64 85600.0 13.64
2020-06-02 13.75 12.65 13.75 13.29 83800.0 13.29
2020-06-01 13.89 12.05 12.78 13.5 207600.0 13.5
2020-05-29 12.64 11.52 11.95 12.4 48700.0 12.4
2020-05-28 12.49 11.25 12.24 11.37 36900.0 11.37
2020-05-27 13.11 11.72 13.04 12.5 116800.0 12.5
2020-05-26 14.02 13.0 14.0 13.24 23300.0 13.24
2020-05-22 14.19 13.22 14.0 13.48 50800.0 13.48
2020-05-21 14.0 12.7 13.31 13.74 105400.0 13.74
2020-05-20 12.78 12.0 12.6 12.0 29900.0 12.0
2020-05-19 13.06 11.6 12.0 12.59 49300.0 12.59
2020-05-18 12.99 11.65 12.99 11.8 30600.0 11.8
2020-05-15 12.25 11.5 12.25 11.57 74700.0 11.57
2020-05-14 14.16 12.5 13.75 12.5 29300.0 12.5
2020-05-13 13.73 12.5 13.73 13.46 62500.0 13.46
2020-05-12 14.81 13.23 14.81 13.23 39800.0 13.23
2020-05-11 14.25 13.79 13.91 13.99 24000.0 13.99
2020-05-08 14.88 13.83 14.88 13.83 28500.0 13.83
2020-05-07 14.4 13.72 14.4 14.18 26300.0 14.18
2020-05-06 14.75 13.3 14.71 14.0 141400.0 14.0
2020-05-05 15.75 13.56 14.0 14.31 86100.0 14.31
2020-05-04 14.23 11.86 11.86 14.23 29800.0 14.23
2020-05-01 14.35 13.0 13.75 13.02 41600.0 13.02
2020-04-30 14.4 13.25 13.45 13.75 47800.0 13.75
2020-04-29 13.45 12.71 12.71 13.37 31400.0 13.37
2020-04-28 13.0 12.08 12.45 13.0 35000.0 13.0
2020-04-27 13.07 12.32 12.66 12.4 32500.0 12.4
2020-04-24 12.9 12.25 12.25 12.42 8400.0 12.42
2020-04-23 13.31 12.35 12.79 12.46 14400.0 12.46
2020-04-22 12.75 12.36 12.6 12.75 13000.0 12.75
2020-04-21 12.75 12.06 12.73 12.25 20200.0 12.25
2020-04-20 13.1 12.24 13.1 12.5 41000.0 12.5
2020-04-17 13.5 12.23 12.45 12.96 59300.0 12.96
2020-04-16 12.36 11.76 12.07 12.36 26900.0 12.36
2020-04-15 12.9 12.0 12.42 12.08 15000.0 12.08
2020-04-14 13.49 12.3 12.5 12.9 37200.0 12.9
2020-04-13 12.5 11.51 12.0 12.5 50100.0 12.5
2020-04-09 12.0 11.0 11.3 11.76 32300.0 11.76
2020-04-08 11.99 11.2 11.58 11.96 42000.0 11.96
2020-04-07 12.5 10.95 11.76 11.95 43100.0 11.95
2020-04-06 11.01 10.72 10.84 10.87 34900.0 10.87
2020-04-03 11.0 10.67 10.67 10.79 11900.0 10.79
2020-04-02 11.46 10.65 10.65 11.0 25700.0 11.0
2020-04-01 11.31 10.03 10.8 10.39 48200.0 10.39
2020-03-31 11.83 10.75 10.95 11.25 13800.0 11.25
2020-03-30 12.43 10.65 10.7 11.13 37300.0 11.13
2020-03-27 11.17 9.8 9.95 10.9 30300.0 10.9
2020-03-26 10.46 9.66 9.68 9.87 37600.0 9.87
2020-03-25 10.5 9.54 10.0 9.64 53700.0 9.64
2020-03-24 10.2 9.11 9.11 9.84 62400.0 9.84
2020-03-23 9.9 8.7 9.9 8.98 52000.0 8.98
2020-03-20 10.67 9.48 9.91 10.11 74300.0 10.11
2020-03-19 10.2 8.69 9.76 10.01 70400.0 10.01
2020-03-18 10.62 9.87 10.01 10.15 47700.0 10.15
2020-03-17 10.77 10.01 10.21 10.62 69600.0 10.62
2020-03-16 12.42 10.35 12.42 10.77 80800.0 10.77
2020-03-13 14.85 12.11 14.34 13.08 98100.0 13.08
2020-03-12 14.2 10.73 13.01 12.45 216400.0 12.45
2020-03-11 15.75 14.15 15.75 14.37 53300.0 14.37
2020-03-10 15.99 14.45 14.45 15.3 53800.0 15.3
2020-03-09 15.0 14.0 14.13 14.72 44700.0 14.72
2020-03-06 15.31 14.01 14.01 15.2 36200.0 15.2
2020-03-05 15.94 14.25 15.22 14.8 75500.0 14.8
2020-03-04 16.95 14.75 16.1 14.75 135000.0 14.75
2020-03-03 16.0 13.11 15.4 15.98 143400.0 15.98
2020-03-02 13.55 11.37 12.63 13.0 59800.0 13.0
2020-02-28 12.1 11.29 12.1 11.97 23700.0 11.97
2020-02-27 12.9 11.16 11.42 12.18 31400.0 12.18
2020-02-26 12.79 11.26 11.86 12.27 22000.0 12.27
2020-02-25 12.79 11.66 12.58 12.27 36000.0 12.27
2020-02-24 13.04 12.63 12.76 12.72 20800.0 12.72
2020-02-21 13.33 12.76 13.04 13.33 27700.0 13.33
2020-02-20 14.62 12.71 14.23 12.99 45700.0 12.99
2020-02-19 14.86 13.94 13.94 14.33 34900.0 14.33
2020-02-18 14.51 13.61 14.03 14.15 47300.0 14.15