Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dermtech Inc (NQ: DMTK )

0.6294 +0.0094 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.5773 0.6400 0.5720 0.6199 210,894 +0.02(+4.18%)
Apr 29, 2024 0.6300 0.6300 0.5801 0.5950 119,868 -0.01(-1.34%)
Apr 26, 2024 0.5854 0.6300 0.5801 0.6031 87,187 +0.02(+3.02%)
Apr 25, 2024 0.6000 0.6300 0.5810 0.5854 179,030 -0.03(-4.66%)
Apr 24, 2024 0.6200 0.6300 0.6000 0.6140 71,712 -0.00(-0.32%)
Apr 23, 2024 0.5800 0.6500 0.5800 0.6160 168,697 +0.02(+3.41%)
Apr 22, 2024 0.6300 0.6750 0.5957 0.5957 212,468 -0.05(-7.50%)
Apr 19, 2024 0.6100 0.6900 0.6000 0.6440 679,560 +0.05(+8.97%)
Apr 18, 2024 0.6216 0.6350 0.5910 0.5910 259,155 -0.00(-0.17%)
Apr 17, 2024 0.6138 0.6200 0.5900 0.5920 169,290 -0.02(-3.63%)
Apr 16, 2024 0.6200 0.6200 0.6006 0.6143 49,091 -0.01(-0.92%)
Apr 15, 2024 0.6200 0.6400 0.6200 0.6200 101,210 -0.00(-0.32%)
Apr 12, 2024 0.6500 0.6500 0.6210 0.6220 206,805 -0.04(-6.33%)
Apr 11, 2024 0.6538 0.6650 0.6422 0.6640 100,502 +0.01(+2.15%)
Apr 10, 2024 0.6808 0.6808 0.6210 0.6500 155,107 -0.02(-2.26%)
Apr 09, 2024 0.6500 0.6897 0.6425 0.6650 180,865 +0.02(+2.47%)
Apr 08, 2024 0.6300 0.6500 0.6200 0.6490 82,069 +0.03(+4.68%)
Apr 05, 2024 0.6300 0.6400 0.6100 0.6200 310,540 -0.03(-4.47%)
Apr 04, 2024 0.6800 0.6800 0.6128 0.6490 393,451 -0.03(-4.56%)
Apr 03, 2024 0.6700 0.6800 0.6600 0.6800 61,175 +0.01(+0.76%)
Apr 02, 2024 0.6900 0.6906 0.6700 0.6749 63,319 -0.02(-2.27%)
Apr 01, 2024 0.6800 0.7135 0.6706 0.6906 98,950 -0.01(-1.62%)
Mar 28, 2024 0.6941 0.7300 0.6716 0.7020 163,858 -0.01(-0.99%)
Mar 27, 2024 0.6600 0.7090 0.6310 0.7090 432,988 +0.06(+9.08%)
Mar 26, 2024 0.6600 0.6700 0.6229 0.6500 302,627 -0.01(-1.52%)
Mar 25, 2024 0.6940 0.6947 0.6512 0.6600 178,861 -0.02(-3.31%)
Mar 22, 2024 0.7000 0.7047 0.6555 0.6826 254,839 -0.03(-4.13%)
Mar 21, 2024 0.7000 0.7150 0.7000 0.7120 169,525 +0.02(+3.04%)
Mar 20, 2024 0.7120 0.7120 0.6701 0.6910 141,471 +0.00(+0.57%)
Mar 19, 2024 0.6781 0.7000 0.6624 0.6871 148,997 +0.02(+3.73%)
Mar 18, 2024 0.7100 0.7100 0.6612 0.6624 227,498 -0.03(-4.14%)
Mar 15, 2024 0.6800 0.7100 0.6610 0.6910 178,679 +0.01(+1.77%)
Mar 14, 2024 0.7302 0.7372 0.6600 0.6790 172,480 -0.02(-3.28%)
Mar 13, 2024 0.6700 0.7350 0.6600 0.7020 293,907 +0.03(+4.78%)
Mar 12, 2024 0.6500 0.6702 0.6300 0.6700 409,570 +0.02(+2.37%)
Mar 11, 2024 0.6800 0.6957 0.6400 0.6545 298,690 -0.01(-2.21%)
Mar 08, 2024 0.7050 0.7344 0.6407 0.6693 921,977 -0.03(-4.28%)
Mar 07, 2024 0.7800 0.7999 0.6869 0.6992 1,106,194 -0.08(-9.92%)
Mar 06, 2024 0.8500 0.8698 0.7700 0.7762 840,228 -0.08(-9.12%)
Mar 05, 2024 0.8800 0.9158 0.8400 0.8541 371,149 -0.03(-2.94%)
Mar 04, 2024 0.9300 0.9400 0.8309 0.8800 661,708 +0.01(+1.15%)
Mar 01, 2024 1.140 1.140 0.8100 0.8700 2,832,783 -0.41(-32.03%)
Feb 29, 2024 1.330 1.390 1.210 1.280 604,558 -0.05(-3.76%)
Feb 28, 2024 1.380 1.390 1.260 1.330 280,522 -0.03(-2.21%)
Feb 27, 2024 1.310 1.390 1.300 1.360 263,543 +0.05(+3.82%)
Feb 26, 2024 1.270 1.350 1.270 1.310 187,586 +0.04(+3.15%)
Feb 23, 2024 1.290 1.328 1.240 1.270 173,900 -0.03(-2.31%)
Feb 22, 2024 1.300 1.350 1.280 1.300 152,252 +0.00(+0.00%)
Feb 21, 2024 1.280 1.320 1.250 1.300 227,756 +0.05(+4.00%)
Feb 20, 2024 1.310 1.330 1.230 1.250 178,774 -0.08(-6.02%)
Feb 16, 2024 1.340 1.360 1.270 1.330 85,008 -0.01(-0.75%)
Feb 15, 2024 1.290 1.400 1.290 1.340 195,916 +0.04(+3.08%)
Feb 14, 2024 1.230 1.320 1.220 1.300 110,564 +0.07(+5.69%)
Feb 13, 2024 1.250 1.280 1.210 1.230 192,244 -0.06(-4.65%)
Feb 12, 2024 1.220 1.320 1.220 1.290 228,827 +0.04(+3.20%)
Feb 09, 2024 1.210 1.264 1.200 1.250 158,566 +0.05(+4.17%)
Feb 08, 2024 1.240 1.270 1.190 1.200 203,137 -0.05(-4.00%)
Feb 07, 2024 1.310 1.360 1.200 1.250 213,439 -0.06(-4.58%)
Feb 06, 2024 1.230 1.370 1.230 1.310 120,911 +0.05(+3.97%)
Feb 05, 2024 1.200 1.270 1.200 1.260 237,016 +0.03(+2.44%)
Feb 02, 2024 1.210 1.240 1.200 1.230 170,130 +0.00(+0.00%)
Feb 01, 2024 1.250 1.260 1.190 1.230 192,360 +0.03(+2.50%)
Jan 31, 2024 1.250 1.300 1.170 1.200 258,402 -0.05(-4.00%)
Jan 30, 2024 1.310 1.320 1.240 1.250 129,477 -0.08(-6.02%)
Jan 29, 2024 1.310 1.360 1.280 1.330 191,428 +0.04(+3.10%)
Jan 26, 2024 1.250 1.320 1.250 1.290 212,718 +0.03(+2.38%)
Jan 25, 2024 1.300 1.300 1.210 1.260 225,004 +0.00(+0.00%)
Jan 24, 2024 1.330 1.340 1.240 1.260 298,658 -0.05(-3.82%)
Jan 23, 2024 1.290 1.335 1.280 1.310 134,145 +0.03(+2.34%)
Jan 22, 2024 1.300 1.348 1.250 1.280 187,571 +0.02(+1.59%)
Jan 19, 2024 1.270 1.310 1.230 1.260 303,649 +0.02(+1.61%)
Jan 18, 2024 1.270 1.290 1.210 1.240 586,227 +0.01(+0.81%)
Jan 17, 2024 1.300 1.310 1.190 1.230 409,896 -0.07(-5.38%)
Jan 16, 2024 1.440 1.440 1.290 1.300 399,818 -0.12(-8.45%)
Jan 12, 2024 1.460 1.500 1.400 1.420 257,939 -0.04(-2.74%)
Jan 11, 2024 1.490 1.500 1.400 1.460 323,837 -0.07(-4.58%)
Jan 10, 2024 1.640 1.650 1.510 1.530 353,503 -0.12(-7.27%)
Jan 09, 2024 1.600 1.685 1.570 1.650 311,150 +0.05(+3.12%)
Jan 08, 2024 1.570 1.730 1.510 1.600 1,200,196 +0.19(+13.48%)
Jan 05, 2024 1.500 1.524 1.380 1.410 433,177 -0.09(-6.00%)
Jan 04, 2024 1.500 1.550 1.463 1.500 324,450 -0.03(-1.96%)
Jan 03, 2024 1.700 1.700 1.500 1.530 451,560 -0.13(-7.83%)
Jan 02, 2024 1.770 1.780 1.620 1.660 329,142 -0.09(-5.14%)
Dec 29, 2023 1.730 1.880 1.700 1.750 540,286 -0.02(-1.13%)
Dec 28, 2023 1.870 1.870 1.670 1.770 525,404 -0.11(-5.85%)
Dec 27, 2023 1.600 1.990 1.590 1.880 1,610,833 +0.30(+18.99%)
Dec 26, 2023 1.610 1.690 1.490 1.580 1,253,101 +0.01(+0.64%)
Dec 22, 2023 1.520 1.700 1.490 1.570 1,167,816 +0.05(+3.29%)
Dec 21, 2023 1.450 1.550 1.450 1.520 317,178 +0.07(+4.83%)
Dec 20, 2023 1.450 1.650 1.440 1.450 550,123 -0.05(-3.33%)
Dec 19, 2023 1.510 1.560 1.440 1.500 268,112 -0.01(-0.66%)
Dec 18, 2023 1.530 1.582 1.480 1.510 231,098 -0.04(-2.58%)
Dec 15, 2023 1.470 1.550 1.400 1.550 306,344 +0.12(+8.39%)
Dec 14, 2023 1.500 1.600 1.370 1.430 480,302 -0.05(-3.38%)
Dec 13, 2023 1.400 1.530 1.336 1.480 452,258 +0.09(+6.47%)
Dec 12, 2023 1.480 1.514 1.380 1.390 276,440 -0.08(-5.44%)
Dec 11, 2023 1.450 1.500 1.400 1.470 202,991 +0.00(+0.00%)
Dec 08, 2023 1.410 1.500 1.380 1.470 7,581,704 +0.02(+1.38%)
Dec 07, 2023 1.530 1.590 1.390 1.450 523,103 -0.06(-3.97%)
Dec 06, 2023 1.680 1.717 1.490 1.510 406,081 -0.15(-9.04%)
Dec 05, 2023 1.540 1.740 1.511 1.660 335,022 +0.14(+9.21%)
Dec 04, 2023 1.480 1.580 1.480 1.520 112,394 -0.03(-1.94%)
Dec 01, 2023 1.560 1.630 1.480 1.550 190,223 -0.06(-3.73%)
Nov 30, 2023 1.670 1.690 1.550 1.610 188,819 -0.06(-3.59%)
Nov 29, 2023 1.700 1.740 1.600 1.670 253,699 +0.00(+0.00%)
Nov 28, 2023 1.500 1.690 1.490 1.670 526,830 +0.18(+12.08%)
Nov 27, 2023 1.500 1.550 1.450 1.490 122,142 -0.04(-2.61%)
Nov 24, 2023 1.458 1.548 1.440 1.530 98,708 +0.07(+4.79%)
Nov 22, 2023 1.410 1.500 1.389 1.460 117,017 +0.04(+2.82%)
Nov 21, 2023 1.460 1.500 1.390 1.420 99,308 -0.05(-3.40%)
Nov 20, 2023 1.500 1.560 1.460 1.470 174,883 -0.03(-2.00%)
Nov 17, 2023 1.490 1.530 1.440 1.500 142,568 +0.04(+2.74%)
Nov 16, 2023 1.500 1.570 1.400 1.460 267,797 -0.09(-5.81%)
Nov 15, 2023 1.590 1.640 1.500 1.550 369,759 +0.04(+2.65%)
Nov 14, 2023 1.530 1.570 1.500 1.510 254,363 +0.03(+2.03%)
Nov 13, 2023 1.390 1.480 1.310 1.480 146,246 +0.09(+6.47%)
Nov 10, 2023 1.390 1.410 1.300 1.390 261,506 -0.02(-1.42%)
Nov 09, 2023 1.600 1.620 1.380 1.410 256,277 -0.20(-12.42%)
Nov 08, 2023 1.650 1.670 1.520 1.610 342,242 -0.01(-0.62%)
Nov 07, 2023 1.490 1.650 1.440 1.620 434,649 +0.16(+10.96%)
Nov 06, 2023 1.480 1.550 1.410 1.460 211,056 -0.02(-1.35%)
Nov 03, 2023 1.500 1.730 1.470 1.480 736,794 +0.08(+5.71%)
Nov 02, 2023 1.450 1.469 1.380 1.400 348,488 +0.02(+1.45%)
Nov 01, 2023 1.380 1.430 1.320 1.380 158,236 +0.02(+1.47%)
Oct 31, 2023 1.250 1.390 1.223 1.360 208,016 +0.09(+7.09%)
Oct 30, 2023 1.160 1.280 1.120 1.270 169,218 +0.09(+7.63%)
Oct 27, 2023 1.200 1.200 1.130 1.180 216,764 +0.00(+0.00%)
Oct 26, 2023 1.200 1.220 1.160 1.180 261,561 -0.04(-3.28%)
Oct 25, 2023 1.270 1.270 1.200 1.220 67,408 -0.01(-0.81%)
Oct 24, 2023 1.240 1.320 1.190 1.230 262,938 +0.01(+0.82%)
Oct 23, 2023 1.230 1.322 1.180 1.220 337,109 -0.09(-6.87%)
Oct 20, 2023 1.260 1.360 1.226 1.310 130,239 +0.03(+2.34%)
Oct 19, 2023 1.290 1.290 1.200 1.280 95,597 +0.00(+0.00%)
Oct 18, 2023 1.300 1.352 1.250 1.280 162,773 -0.05(-3.76%)
Oct 17, 2023 1.280 1.460 1.250 1.330 304,846 -0.01(-0.75%)
Oct 16, 2023 1.200 1.340 1.150 1.340 345,655 +0.12(+9.84%)
Oct 13, 2023 1.330 1.330 1.160 1.220 698,887 -0.12(-8.96%)
Oct 12, 2023 1.470 1.490 1.310 1.340 273,811 -0.12(-8.22%)
Oct 11, 2023 1.480 1.510 1.440 1.460 85,543 -0.04(-2.67%)
Oct 10, 2023 1.450 1.550 1.402 1.500 221,559 +0.07(+4.90%)
Oct 09, 2023 1.540 1.610 1.380 1.430 706,832 -0.11(-7.14%)
Oct 06, 2023 1.450 1.570 1.440 1.540 181,588 +0.08(+5.48%)
Oct 05, 2023 1.400 1.470 1.350 1.460 211,491 +0.05(+3.55%)
Oct 04, 2023 1.380 1.450 1.330 1.410 338,329 +0.01(+0.71%)
Oct 03, 2023 1.440 1.484 1.390 1.400 397,738 -0.07(-4.76%)
Oct 02, 2023 1.460 1.510 1.430 1.470 157,795 +0.03(+2.08%)
Sep 29, 2023 1.500 1.540 1.440 1.440 249,211 -0.04(-2.70%)
Sep 28, 2023 1.510 1.570 1.470 1.480 246,287 -0.05(-3.27%)
Sep 27, 2023 1.510 1.633 1.510 1.530 164,161 -0.03(-1.92%)
Sep 26, 2023 1.600 1.710 1.540 1.560 491,109 -0.07(-4.29%)
Sep 25, 2023 1.640 1.650 1.600 1.630 145,298 -0.02(-1.21%)
Sep 22, 2023 1.690 1.695 1.620 1.650 125,721 -0.05(-2.94%)
Sep 21, 2023 1.630 1.710 1.610 1.700 124,397 +0.01(+0.59%)
Sep 20, 2023 1.640 1.710 1.640 1.690 156,518 +0.05(+3.05%)
Sep 19, 2023 1.710 1.750 1.620 1.640 293,989 -0.05(-2.96%)
Sep 18, 2023 1.820 1.840 1.660 1.690 340,151 -0.12(-6.63%)
Sep 15, 2023 1.930 1.945 1.760 1.810 282,956 -0.13(-6.70%)
Sep 14, 2023 1.980 2.030 1.920 1.940 104,618 +0.00(+0.00%)
Sep 13, 2023 1.990 2.080 1.940 1.940 80,924 -0.05(-2.51%)
Sep 12, 2023 2.100 2.140 1.990 1.990 110,712 -0.11(-5.24%)
Sep 11, 2023 1.890 2.220 1.890 2.100 297,562 +0.18(+9.38%)
Sep 08, 2023 1.850 1.980 1.830 1.920 342,992 +0.06(+3.23%)
Sep 07, 2023 1.970 2.040 1.840 1.860 443,289 -0.17(-8.37%)
Sep 06, 2023 2.100 2.120 1.925 2.030 373,303 -0.09(-4.25%)
Sep 05, 2023 2.220 2.232 2.040 2.120 312,146 -0.14(-6.19%)
Sep 01, 2023 2.320 2.340 2.210 2.260 88,336 -0.04(-1.74%)
Aug 31, 2023 2.370 2.450 2.220 2.300 192,150 -0.10(-4.17%)
Aug 30, 2023 2.310 2.460 2.290 2.400 156,061 +0.08(+3.45%)
Aug 29, 2023 2.340 2.360 2.250 2.320 146,765 +0.00(+0.00%)
Aug 28, 2023 2.290 2.323 2.250 2.320 69,635 +0.03(+1.31%)
Aug 25, 2023 2.260 2.300 2.200 2.290 115,342 +0.01(+0.44%)
Aug 24, 2023 2.340 2.360 2.200 2.280 182,073 -0.09(-3.80%)
Aug 23, 2023 2.270 2.400 2.270 2.370 254,102 +0.12(+5.33%)
Aug 22, 2023 2.320 2.329 2.210 2.250 116,346 -0.06(-2.60%)
Aug 21, 2023 2.370 2.420 2.230 2.310 107,835 +0.01(+0.43%)
Aug 18, 2023 2.250 2.320 2.230 2.300 147,783 +0.00(+0.00%)
Aug 17, 2023 2.380 2.380 2.270 2.300 148,936 -0.10(-4.17%)
Aug 16, 2023 2.390 2.490 2.359 2.400 184,689 +0.01(+0.42%)
Aug 15, 2023 2.310 2.400 2.280 2.390 387,509 +0.09(+3.91%)
Aug 14, 2023 2.300 2.380 2.260 2.300 199,297 -0.02(-0.86%)
Aug 11, 2023 2.470 2.470 2.310 2.320 236,543 -0.01(-0.43%)
Aug 10, 2023 2.520 2.544 2.320 2.330 214,546 -0.15(-6.05%)
Aug 09, 2023 2.530 2.560 2.440 2.480 147,239 -0.08(-3.13%)
Aug 08, 2023 2.500 2.620 2.450 2.560 308,468 -0.03(-1.16%)
Aug 07, 2023 2.730 2.738 2.530 2.590 301,415 -0.14(-5.13%)
Aug 04, 2023 3.130 3.130 2.600 2.730 755,637 -0.40(-12.78%)
Aug 03, 2023 3.040 3.240 2.970 3.130 326,172 +0.13(+4.33%)
Aug 02, 2023 3.020 3.050 2.910 3.000 180,962 -0.10(-3.23%)
Aug 01, 2023 3.220 3.225 2.970 3.100 210,663 -0.14(-4.32%)
Jul 31, 2023 3.190 3.380 3.170 3.240 225,145 +0.01(+0.31%)
Jul 28, 2023 2.980 3.250 2.945 3.230 281,180 +0.32(+11.00%)
Jul 27, 2023 3.300 3.350 2.860 2.910 509,233 -0.35(-10.74%)
Jul 26, 2023 3.440 3.530 3.230 3.260 272,710 -0.17(-4.96%)
Jul 25, 2023 3.490 3.573 3.420 3.430 140,886 -0.10(-2.83%)
Jul 24, 2023 3.610 3.750 3.500 3.530 174,159 -0.04(-1.12%)
Jul 21, 2023 3.560 3.750 3.330 3.570 288,774 +0.12(+3.48%)
Jul 20, 2023 3.680 3.898 3.418 3.450 396,205 -0.34(-8.97%)
Jul 19, 2023 3.170 3.870 3.170 3.790 628,714 +0.62(+19.56%)
Jul 18, 2023 3.300 3.410 3.130 3.170 278,508 -0.16(-4.80%)
Jul 17, 2023 3.260 3.410 3.222 3.330 243,372 +0.17(+5.38%)
Jul 14, 2023 3.380 3.450 3.010 3.160 359,016 -0.20(-5.95%)
Jul 13, 2023 3.470 3.490 3.200 3.360 322,260 -0.07(-2.04%)
Jul 12, 2023 3.220 3.470 3.130 3.430 395,995 +0.24(+7.52%)
Jul 11, 2023 3.000 3.230 2.970 3.190 230,351 +0.14(+4.59%)
Jul 10, 2023 3.000 3.128 2.952 3.050 222,738 +0.06(+2.01%)
Jul 07, 2023 2.850 3.070 2.850 2.990 171,889 +0.15(+5.28%)
Jul 06, 2023 3.000 3.000 2.750 2.840 347,304 -0.21(-6.89%)
Jul 05, 2023 2.900 3.090 2.750 3.050 420,657 +0.18(+6.27%)
Jul 03, 2023 2.670 2.970 2.570 2.870 278,631 +0.27(+10.38%)
Jun 30, 2023 2.640 2.684 2.540 2.600 567,874 +0.00(+0.00%)
Jun 29, 2023 2.510 2.740 2.430 2.600 1,172,293 +0.36(+16.07%)
Jun 28, 2023 2.190 2.250 2.130 2.240 352,363 +0.05(+2.28%)
Jun 27, 2023 2.220 2.240 2.140 2.190 190,334 -0.04(-1.79%)
Jun 26, 2023 2.360 2.380 2.200 2.230 422,538 -0.09(-3.88%)
Jun 23, 2023 2.360 2.390 2.250 2.320 286,784 -0.03(-1.28%)
Jun 22, 2023 2.510 2.510 2.350 2.350 245,393 -0.13(-5.24%)
Jun 21, 2023 2.610 2.610 2.430 2.480 331,075 -0.13(-4.98%)
Jun 20, 2023 2.790 2.790 2.540 2.610 387,392 -0.15(-5.43%)
Jun 16, 2023 2.850 2.890 2.720 2.760 288,021 -0.15(-5.15%)
Jun 15, 2023 2.970 3.060 2.861 2.910 537,324 +0.42(+16.87%)
May 08, 2023 2.220 2.500 2.200 2.490 565,983 +0.18(+7.79%)
May 05, 2023 2.570 2.730 1.810 2.310 2,496,770 -0.84(-26.67%)
May 04, 2023 2.930 3.150 2.870 3.150 432,117 +0.22(+7.51%)
May 03, 2023 2.910 3.070 2.880 2.930 294,496 +0.01(+0.17%)
May 02, 2023 2.900 3.030 2.810 2.925 409,498 +0.03(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.