XNAS
Datos históricos de Journey Medical Corporation
Journey Medical Corporation · DERM
$6.31
▼ -0.01 (-0.08%)
Última operación · 10/10/2026, 17:18:19 UTC
- Variación en el periodo
- −12.48%
- Máximo
- US$9.56
- 23 de enero de 2026
- Mínimo
- US$4.31
- 30 de marzo de 2026
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.96 | 6.46 | 5.95 | 6.31 | +6.05% | 156,943.875 |
| 8 oct 2026 | 5.91 | 6.13 | 5.89 | 5.95 | 0.00% | 250,094.932 |
| 7 oct 2026 | 6.08 | 6.16 | 5.89 | 5.95 | −3.41% | 205,426.759 |
| 6 oct 2026 | 6.69 | 6.73 | 6.13 | 6.16 | −7.92% | 205,127.61 |
| 5 oct 2026 | 6.49 | 6.73 | 6.49 | 6.69 | +1.21% | 88,739.907 |
| 2 oct 2026 | 6.83 | 6.88 | 6.47 | 6.61 | −1.64% | 126,174.728 |
| 1 oct 2026 | 6.83 | 6.83 | 6.68 | 6.72 | −1.75% | 103,833.812 |
| 30 sep 2026 | 6.52 | 6.89 | 6.43 | 6.84 | +5.39% | 167,235.228 |
| 29 sep 2026 | 6.42 | 6.56 | 6.30 | 6.49 | +0.93% | 92,711.478 |
| 28 sep 2026 | 6.11 | 6.50 | 6.08 | 6.43 | +4.72% | 149,860.95 |
| 25 sep 2026 | 6.38 | 6.43 | 6.09 | 6.14 | −2.85% | 216,305.246 |
| 24 sep 2026 | 6.43 | 6.64 | 6.20 | 6.32 | −2.77% | 364,632.563 |
| 23 sep 2026 | 7.23 | 7.25 | 6.45 | 6.50 | −10.34% | 342,384.048 |
| 22 sep 2026 | 7.04 | 7.40 | 6.98 | 7.25 | +3.72% | 227,372.603 |
| 21 sep 2026 | 7.44 | 7.53 | 6.86 | 6.99 | −4.38% | 282,691.731 |
| 18 sep 2026 | 7.31 | 7.61 | 7.29 | 7.31 | −0.68% | 259,778.38 |
| 17 sep 2026 | 7.53 | 7.66 | 7.33 | 7.36 | +0.96% | 116,247.134 |
| 16 sep 2026 | 7.39 | 7.62 | 7.26 | 7.29 | −0.95% | 224,689.998 |
| 15 sep 2026 | 7.39 | 7.40 | 7.13 | 7.36 | −0.27% | 149,094.887 |
| 14 sep 2026 | 7.16 | 7.43 | 7.16 | 7.38 | +2.07% | 99,558.38 |
| 11 sep 2026 | 7.21 | 7.41 | 7.06 | 7.23 | +1.97% | 167,997.827 |
| 10 sep 2026 | 7.38 | 7.70 | 7.05 | 7.09 | −4.83% | 265,189.199 |
| 9 sep 2026 | 7.90 | 7.90 | 7.42 | 7.45 | −6.52% | 117,902.795 |
| 8 sep 2026 | 7.84 | 7.98 | 7.67 | 7.97 | +1.40% | 134,124.508 |
| 4 sep 2026 | 8.02 | 8.15 | 7.80 | 7.86 | −0.51% | 51,231.192 |
| 3 sep 2026 | 7.90 | 7.97 | 7.74 | 7.90 | +1.67% | 89,682.835 |
| 2 sep 2026 | 7.59 | 7.87 | 7.55 | 7.77 | +2.64% | 106,187.354 |
| 1 sep 2026 | 7.42 | 7.86 | 7.37 | 7.57 | +2.16% | 127,146.408 |
| 31 ago 2026 | 7.49 | 7.49 | 7.25 | 7.41 | −0.80% | 65,516.324 |
| 28 ago 2026 | 7.56 | 7.60 | 7.38 | 7.47 | −0.80% | 122,961.484 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.