DermTech

DMTKQ
🏛️ usa →
0.01
Last Update: 2025-08-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.90 17.00 15.80 15.80 0.7M
2021-12-30 15.88 17.64 15.88 16.80 0.7M
2021-12-29 16.07 16.31 15.54 15.79 0.5M
2021-12-28 16.25 17.35 16.13 16.13 0.5M
2021-12-27 17.75 17.99 16.17 16.27 0.7M
2021-12-23 17.76 18.30 17.36 17.96 0.4M
2021-12-22 17.52 18.00 17.35 17.75 0.4M
2021-12-21 17.54 18.13 17.03 17.66 0.6M
2021-12-20 18.23 18.35 16.96 17.47 0.9M
2021-12-17 16.17 19.05 15.85 18.89 2.7M
2021-12-16 17.60 17.60 16.00 16.22 0.6M
2021-12-15 16.00 17.33 15.15 17.17 1.2M
2021-12-14 16.44 16.66 15.60 15.94 0.9M
2021-12-13 16.79 17.91 16.06 16.68 0.8M
2021-12-10 17.32 17.90 16.90 17.35 1.1M
2021-12-09 18.03 18.39 16.84 16.96 0.6M
2021-12-08 18.37 18.62 18.01 18.29 0.4M
2021-12-07 17.91 18.88 17.91 18.44 0.6M
2021-12-06 16.90 17.78 15.48 17.58 0.8M
2021-12-03 18.73 18.73 16.76 17.15 1.2M
2021-12-02 18.30 19.02 17.90 18.83 0.5M
2021-12-01 20.35 20.54 18.33 18.40 0.7M
2021-11-30 19.40 20.13 18.68 20.08 0.6M
2021-11-29 20.40 20.50 19.15 19.40 0.6M
2021-11-26 19.87 20.59 19.48 19.70 0.4M
2021-11-24 20.03 20.94 19.35 20.43 0.4M
2021-11-23 20.53 20.96 19.58 20.44 0.8M
2021-11-22 21.51 21.68 20.22 20.64 0.8M
2021-11-19 21.80 22.49 21.48 21.71 0.6M
2021-11-18 23.33 23.64 21.85 22.04 0.5M
2021-11-17 23.57 23.67 22.86 23.06 0.5M
2021-11-16 23.68 24.11 22.93 23.59 0.8M
2021-11-15 25.10 25.43 23.42 23.91 0.6M
2021-11-12 24.23 25.57 23.90 25.17 0.8M
2021-11-11 26.61 26.72 23.95 24.03 1.0M
2021-11-10 23.65 28.36 23.02 26.79 2.0M
2021-11-09 30.00 30.11 27.35 27.60 0.8M
2021-11-08 29.26 30.01 29.06 29.25 0.6M
2021-11-05 28.80 29.72 28.26 28.90 0.4M
2021-11-04 28.31 29.13 27.96 29.05 0.5M
2021-11-03 28.95 29.01 28.00 28.46 0.4M
2021-11-02 28.99 29.33 28.24 29.14 0.4M
2021-11-01 27.70 29.81 27.55 29.04 0.7M
2021-10-29 28.34 28.34 27.30 27.35 0.4M
2021-10-28 27.63 28.52 27.42 28.44 0.4M
2021-10-27 28.65 28.86 27.59 27.60 0.5M
2021-10-26 30.57 30.57 28.50 28.65 0.9M
2021-10-25 30.00 30.69 29.54 30.46 0.3M
2021-10-22 30.01 30.57 29.27 30.22 0.5M
2021-10-21 30.32 30.78 29.94 30.22 0.3M
2021-10-20 30.96 31.17 30.26 30.31 0.4M
2021-10-19 31.50 31.99 30.98 31.14 0.4M
2021-10-18 31.04 31.92 30.97 31.14 0.3M
2021-10-15 32.94 32.94 31.18 31.28 0.3M
2021-10-14 32.02 33.27 31.60 31.94 0.2M
2021-10-13 32.08 32.60 31.28 31.52 0.2M
2021-10-12 31.31 32.31 30.80 31.74 0.2M
2021-10-11 32.24 33.16 30.99 31.26 0.3M
2021-10-08 33.57 34.22 32.15 32.24 0.2M
2021-10-07 31.63 33.91 31.60 33.77 0.4M
2021-10-06 31.73 32.43 30.77 31.45 0.2M
2021-10-05 31.64 32.94 30.92 31.92 0.4M
2021-10-04 31.69 32.03 30.46 30.78 0.4M
2021-10-01 32.14 32.33 30.22 31.65 0.5M
2021-09-30 32.44 33.15 31.67 32.11 0.3M
2021-09-29 32.80 33.43 31.88 32.08 0.3M
2021-09-28 34.11 34.31 32.20 32.35 0.5M
2021-09-27 34.15 35.24 33.35 34.63 0.2M
2021-09-24 35.52 35.84 34.17 34.18 0.3M
2021-09-23 35.96 36.22 34.80 36.00 0.4M
2021-09-22 34.65 36.05 33.90 35.46 0.2M
2021-09-21 34.67 35.60 34.15 34.44 0.3M
2021-09-20 34.92 35.67 33.98 34.70 0.5M
2021-09-17 35.11 36.74 34.63 36.69 0.8M
2021-09-16 34.50 35.25 33.87 34.94 0.2M
2021-09-15 34.30 35.54 33.83 34.55 0.4M
2021-09-14 35.06 36.80 34.05 34.46 0.4M
2021-09-13 36.19 36.19 33.60 34.71 0.4M
2021-09-10 34.75 36.23 34.59 35.33 0.2M
2021-09-09 35.01 36.61 34.76 34.82 0.3M
2021-09-08 37.60 37.62 35.09 35.16 0.4M
2021-09-07 37.75 38.72 37.54 37.79 0.2M
2021-09-03 38.21 38.79 37.16 37.50 0.2M
2021-09-02 38.10 38.97 37.90 38.26 0.3M
2021-09-01 37.20 38.08 36.40 37.86 0.3M
2021-08-31 36.52 37.88 36.48 37.20 0.3M
2021-08-30 37.36 37.45 35.84 36.52 0.3M
2021-08-27 35.72 37.70 35.72 36.79 0.5M
2021-08-26 35.05 36.29 34.12 35.18 0.3M
2021-08-25 35.75 36.73 35.09 35.33 0.2M
2021-08-24 35.56 36.00 34.42 35.78 0.3M
2021-08-23 33.78 35.86 33.69 35.56 0.5M
2021-08-20 32.01 33.82 30.83 33.80 0.4M
2021-08-19 32.92 33.31 31.90 32.16 0.3M
2021-08-18 32.70 33.82 31.86 32.66 0.3M
2021-08-17 32.18 32.93 31.23 32.60 0.6M
2021-08-16 34.51 34.51 31.83 32.68 0.5M
2021-08-13 37.39 37.74 34.01 34.21 0.5M
2021-08-12 35.04 37.46 34.55 37.21 0.4M
2021-08-11 37.10 37.11 33.03 34.79 0.8M
2021-08-10 38.19 38.83 36.51 37.08 0.5M
2021-08-09 38.88 39.45 37.65 38.17 0.4M
2021-08-06 36.97 39.10 35.86 38.45 1.3M
2021-08-05 32.74 38.21 32.46 37.40 1.4M
2021-08-04 32.20 33.08 31.60 32.32 0.5M
2021-08-03 33.15 33.15 31.14 32.57 0.5M
2021-08-02 33.72 34.52 32.18 33.33 0.5M
2021-07-30 33.90 35.42 33.53 33.66 0.4M
2021-07-29 33.85 34.45 32.89 34.31 0.4M
2021-07-28 32.99 34.68 32.99 33.65 0.4M
2021-07-27 33.58 33.99 31.31 32.64 0.6M
2021-07-26 35.51 36.30 33.17 33.33 0.6M
2021-07-23 35.92 36.59 34.84 35.51 0.3M
2021-07-22 36.67 37.99 35.68 36.17 0.6M
2021-07-21 34.87 36.49 34.87 36.39 0.6M
2021-07-20 35.66 35.88 33.25 34.55 1.2M
2021-07-19 32.50 36.49 32.13 35.43 0.8M
2021-07-16 34.14 34.30 32.80 33.41 0.4M
2021-07-15 34.28 34.96 33.25 33.89 0.7M
2021-07-14 35.37 36.43 34.22 34.37 0.9M
2021-07-13 36.58 36.94 35.13 35.27 0.6M
2021-07-12 36.56 37.51 35.38 36.67 0.5M
2021-07-09 34.00 37.53 33.15 36.58 0.9M
2021-07-08 33.00 35.35 32.15 33.28 1.3M
2021-07-07 38.00 38.01 32.70 34.65 2.3M
2021-07-06 38.01 38.52 37.01 38.14 0.8M
2021-07-02 39.01 40.34 37.90 37.92 0.6M
2021-07-01 41.24 41.79 38.76 38.76 1.0M
2021-06-30 43.50 43.51 40.82 41.57 0.8M
2021-06-29 47.61 47.62 43.53 43.53 0.7M
2021-06-28 47.19 48.32 46.26 47.10 0.9M
2021-06-25 45.30 46.72 43.90 45.99 2.5M
2021-06-24 46.21 47.00 43.61 45.00 0.8M
2021-06-23 43.50 47.40 43.00 45.77 1.3M
2021-06-22 42.81 43.92 41.25 43.85 0.5M
2021-06-21 44.41 44.50 41.60 42.81 0.7M
2021-06-18 42.63 44.73 42.36 44.41 1.0M
2021-06-17 41.22 44.19 40.89 43.44 0.7M
2021-06-16 40.85 42.00 39.98 41.26 0.5M
2021-06-15 42.63 43.31 40.47 41.22 0.5M
2021-06-14 40.59 44.44 40.59 42.97 0.7M
2021-06-11 41.16 42.05 39.77 40.55 0.6M
2021-06-10 43.62 45.36 41.23 41.38 0.8M
2021-06-09 43.99 45.02 42.49 43.62 0.7M
2021-06-08 43.43 45.50 40.76 43.83 1.0M
2021-06-07 39.89 43.48 39.45 43.22 1.4M
2021-06-04 40.00 40.23 38.46 39.37 0.6M
2021-06-03 39.00 40.46 38.03 39.97 0.8M
2021-06-02 38.89 40.45 37.50 40.00 0.8M
2021-06-01 40.41 40.99 38.17 38.95 0.8M
2021-05-28 43.00 43.28 40.42 40.92 0.7M
2021-05-27 40.50 42.20 39.12 42.03 1.0M
2021-05-26 38.00 40.88 37.96 40.29 0.6M
2021-05-25 38.57 40.22 37.29 37.80 0.6M
2021-05-24 37.05 39.46 36.28 38.27 0.7M
2021-05-21 38.50 38.76 36.43 36.50 0.7M
2021-05-20 35.95 38.39 35.29 38.25 0.8M
2021-05-19 34.57 36.52 34.00 36.05 0.8M
2021-05-18 35.91 38.39 34.95 36.56 1.1M
2021-05-17 33.01 35.59 32.11 35.20 0.8M
2021-05-14 30.01 34.61 30.01 33.59 1.5M
2021-05-13 31.06 32.70 28.95 29.14 1.9M
2021-05-12 32.00 32.90 30.49 30.91 1.1M
2021-05-11 29.79 33.48 29.69 33.27 1.4M
2021-05-10 33.56 33.59 31.12 31.75 1.4M
2021-05-07 34.18 35.68 33.40 34.02 0.7M
2021-05-06 35.74 36.43 32.20 33.33 2.1M
2021-05-05 39.39 40.31 35.80 36.21 1.1M
2021-05-04 39.63 40.28 37.87 39.39 0.7M
2021-05-03 42.87 42.90 38.97 40.14 0.9M
2021-04-30 40.55 43.87 40.48 42.05 0.6M
2021-04-29 44.50 45.94 40.50 42.07 1.5M
2021-04-28 44.20 45.50 41.78 44.94 1.6M
2021-04-27 51.45 52.00 44.47 45.74 5.1M
2021-04-26 38.77 41.63 38.25 41.16 0.9M
2021-04-23 40.10 40.12 38.51 38.99 0.8M
2021-04-22 38.99 39.92 36.83 38.13 0.9M
2021-04-21 34.25 38.13 32.39 37.99 2.1M
2021-04-20 37.12 37.40 34.25 34.98 1.6M
2021-04-19 42.65 42.85 36.74 37.49 2.7M
2021-04-16 43.50 43.77 41.25 43.46 1.2M
2021-04-15 44.11 44.23 40.75 41.00 1.2M
2021-04-14 43.75 46.13 43.44 44.11 0.9M
2021-04-13 46.02 46.28 41.60 43.74 1.9M
2021-04-12 48.01 48.02 45.01 45.68 1.1M
2021-04-09 49.45 50.28 47.75 48.60 0.7M
2021-04-08 49.71 51.78 48.80 50.23 0.7M
2021-04-07 51.43 52.72 48.67 48.94 0.8M
2021-04-06 51.15 54.19 50.84 51.73 0.6M
2021-04-05 51.97 52.40 48.02 51.79 0.9M
2021-04-01 52.80 52.80 49.66 51.58 0.8M
2021-03-31 48.74 52.78 48.46 50.79 1.4M
2021-03-30 43.53 47.53 42.51 47.01 0.8M
2021-03-29 45.84 47.96 44.05 44.48 1.1M
2021-03-26 50.40 50.87 45.21 45.95 1.5M
2021-03-25 47.06 50.66 45.58 50.17 2.3M
2021-03-24 60.03 60.99 50.78 51.67 2.0M
2021-03-23 62.60 66.88 59.20 59.89 1.9M
2021-03-22 57.20 62.96 55.90 62.50 1.5M
2021-03-19 54.30 58.25 51.57 57.60 3.2M
2021-03-18 54.50 56.32 52.79 53.35 1.2M
2021-03-17 52.00 58.77 51.22 56.68 1.1M
2021-03-16 59.62 61.30 52.28 55.69 1.7M
2021-03-15 54.12 61.47 53.01 60.46 1.8M
2021-03-12 51.33 54.01 49.81 53.55 1.1M
2021-03-11 50.67 54.31 49.20 54.07 1.9M
2021-03-10 54.73 57.25 49.54 49.77 2.1M
2021-03-09 50.75 54.80 49.34 50.92 1.8M
2021-03-08 50.20 55.42 45.41 46.56 2.1M
2021-03-05 53.31 56.56 40.00 48.70 3.8M
2021-03-04 62.96 64.58 52.09 52.98 2.9M
2021-03-03 67.88 69.39 62.23 63.97 1.3M
2021-03-02 69.74 69.99 66.10 67.93 0.9M
2021-03-01 69.76 71.42 68.63 69.49 0.8M
2021-02-26 72.10 73.68 65.10 66.73 1.6M
2021-02-25 73.18 76.46 69.00 71.16 1.1M
2021-02-24 74.99 78.45 69.97 75.73 1.0M
2021-02-23 71.29 75.28 61.01 73.99 2.0M
2021-02-22 77.99 84.49 74.54 75.40 2.2M
2021-02-19 69.67 83.13 69.67 79.76 3.0M
2021-02-18 66.00 70.50 63.43 69.25 1.5M
2021-02-17 73.01 75.49 66.33 69.46 1.7M
2021-02-16 78.39 81.39 70.09 75.65 2.2M
2021-02-12 67.56 77.84 66.37 76.24 2.5M
2021-02-11 69.49 69.85 63.25 66.75 3.5M
2021-02-10 55.95 56.33 50.01 53.05 1.1M
2021-02-09 56.19 57.88 53.30 54.84 0.9M
2021-02-08 59.79 61.46 52.80 55.86 1.8M
2021-02-05 50.89 55.74 50.57 54.17 2.0M
2021-02-04 45.91 50.66 45.44 49.24 1.3M
2021-02-03 44.11 46.37 44.00 45.17 1.1M
2021-02-02 43.51 45.74 42.62 43.76 0.7M
2021-02-01 42.65 44.20 39.90 42.95 0.8M
2021-01-29 41.38 44.40 39.92 40.98 0.8M
2021-01-28 39.08 43.55 38.56 43.02 1.0M
2021-01-27 39.20 42.83 37.11 38.00 1.4M
2021-01-26 47.15 47.26 39.00 39.87 1.8M
2021-01-25 45.88 47.08 42.02 45.48 1.5M
2021-01-22 44.22 45.00 42.66 42.92 1.3M
2021-01-21 44.25 44.98 42.52 42.68 0.8M
2021-01-20 41.46 45.86 41.01 43.75 1.4M
2021-01-19 40.79 41.25 38.11 40.55 1.0M
2021-01-15 40.00 41.44 38.04 39.00 0.7M
2021-01-14 41.85 42.33 39.16 39.67 1.9M
2021-01-13 39.68 42.71 38.75 39.12 1.9M
2021-01-12 36.47 40.84 35.68 37.00 1.4M
2021-01-11 35.94 37.64 32.72 33.58 0.7M
2021-01-08 37.93 38.76 33.69 34.56 1.3M
2021-01-07 35.24 40.66 35.06 38.32 4.3M
2021-01-06 31.19 35.88 31.00 34.59 0.8M
2021-01-05 30.77 33.90 30.77 31.97 0.4M
2021-01-04 32.30 33.17 28.00 32.10 1.0M