DermTech (DMTKQ)

DMTKQ
🏛️ Estados Unidos →
0.01
Última Actualización: 2025-08-05
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.72 1.77 1.64 1.77 0.7M
2022-12-29 1.70 1.82 1.67 1.76 0.5M
2022-12-28 1.63 1.71 1.60 1.68 0.4M
2022-12-27 1.73 1.74 1.55 1.63 0.6M
2022-12-23 1.79 1.80 1.69 1.74 0.4M
2022-12-22 1.79 1.83 1.66 1.80 0.6M
2022-12-21 1.85 1.92 1.78 1.82 0.5M
2022-12-20 1.88 1.93 1.82 1.84 0.4M
2022-12-19 2.06 2.06 1.86 1.90 0.4M
2022-12-16 2.09 2.17 2.04 2.05 0.3M
2022-12-15 2.17 2.22 2.06 2.12 0.4M
2022-12-14 2.24 2.31 2.18 2.23 0.3M
2022-12-13 2.33 2.36 2.16 2.19 0.4M
2022-12-12 2.22 2.34 2.15 2.19 0.4M
2022-12-09 2.26 2.36 2.20 2.21 0.3M
2022-12-08 2.32 2.36 2.22 2.35 0.4M
2022-12-07 2.30 2.31 2.21 2.24 0.2M
2022-12-06 2.44 2.46 2.20 2.30 0.4M
2022-12-05 2.69 2.71 2.37 2.46 0.5M
2022-12-02 2.60 2.72 2.57 2.69 0.3M
2022-12-01 2.60 2.76 2.55 2.68 0.4M
2022-11-30 2.73 2.73 2.40 2.55 0.9M
2022-11-29 2.65 2.73 2.57 2.68 0.4M
2022-11-28 2.41 2.63 2.38 2.61 0.4M
2022-11-25 2.35 2.43 2.31 2.41 0.2M
2022-11-23 2.34 2.42 2.30 2.39 0.4M
2022-11-22 2.25 2.38 2.17 2.32 0.7M
2022-11-21 2.34 2.39 2.23 2.25 0.4M
2022-11-18 2.49 2.50 2.24 2.32 0.5M
2022-11-17 2.49 2.49 2.29 2.40 0.4M
2022-11-16 2.45 2.59 2.38 2.50 0.6M
2022-11-15 2.56 2.66 2.47 2.50 0.5M
2022-11-14 2.85 2.85 2.40 2.50 0.8M
2022-11-11 2.20 2.96 2.19 2.78 1.4M
2022-11-10 2.28 2.45 2.15 2.20 1.0M
2022-11-09 1.85 2.19 1.83 2.12 1.1M
2022-11-08 1.84 2.04 1.76 1.93 1.1M
2022-11-07 1.75 2.00 1.73 1.85 2.3M
2022-11-04 2.74 2.80 1.66 1.66 3.2M
2022-11-03 3.04 3.22 3.00 3.00 0.2M
2022-11-02 3.22 3.29 3.06 3.06 0.2M
2022-11-01 3.36 3.41 3.22 3.23 0.2M
2022-10-31 3.31 3.41 3.21 3.22 0.1M
2022-10-28 3.25 3.34 3.04 3.31 0.3M
2022-10-27 3.33 3.42 3.15 3.16 0.3M
2022-10-26 3.24 3.57 3.23 3.28 0.4M
2022-10-25 3.05 3.26 2.98 3.21 0.4M
2022-10-24 3.19 3.19 2.81 3.05 0.6M
2022-10-21 3.17 3.19 3.03 3.14 0.3M
2022-10-20 3.17 3.37 3.12 3.18 0.4M
2022-10-19 3.40 3.40 3.12 3.14 0.4M
2022-10-18 3.55 3.98 3.37 3.40 0.5M
2022-10-17 3.45 3.49 3.32 3.45 0.5M
2022-10-14 3.44 3.50 3.32 3.37 0.3M
2022-10-13 3.36 3.61 3.29 3.41 0.3M
2022-10-12 3.45 3.53 3.31 3.48 0.4M
2022-10-11 3.54 3.66 3.39 3.47 0.3M
2022-10-10 3.57 3.74 3.40 3.56 0.4M
2022-10-07 3.84 3.84 3.54 3.57 0.6M
2022-10-06 3.95 4.06 3.73 3.85 0.6M
2022-10-05 4.24 4.24 3.87 4.00 0.4M
2022-10-04 4.28 4.44 4.21 4.29 0.5M
2022-10-03 4.03 4.17 3.94 4.13 0.3M
2022-09-30 3.97 4.18 3.95 3.96 0.2M
2022-09-29 3.98 4.09 3.90 3.98 0.4M
2022-09-28 3.94 4.10 3.94 4.02 0.4M
2022-09-27 4.13 4.25 3.84 3.86 0.4M
2022-09-26 4.02 4.26 3.96 4.05 0.5M
2022-09-23 4.13 4.20 3.92 4.07 0.7M
2022-09-22 4.42 4.42 4.12 4.24 0.5M
2022-09-21 4.66 4.68 4.40 4.45 0.4M
2022-09-20 4.95 4.99 4.61 4.66 0.5M
2022-09-19 5.00 5.21 4.90 5.12 0.3M
2022-09-16 5.48 5.55 4.98 5.03 0.7M
2022-09-15 5.40 5.75 5.37 5.54 0.3M
2022-09-14 5.74 5.74 5.26 5.48 0.5M
2022-09-13 6.01 6.07 5.68 5.76 0.4M
2022-09-12 5.99 6.40 5.99 6.31 0.4M
2022-09-09 6.10 6.22 5.91 5.97 0.5M
2022-09-08 5.65 6.10 5.65 6.06 0.3M
2022-09-07 5.39 5.83 5.39 5.76 0.3M
2022-09-06 5.43 5.64 5.23 5.43 0.2M
2022-09-02 5.69 5.69 5.31 5.39 0.3M
2022-09-01 5.47 5.67 5.28 5.63 0.3M
2022-08-31 5.34 5.61 5.34 5.56 0.3M
2022-08-30 5.47 5.54 5.14 5.31 0.4M
2022-08-29 5.70 5.85 5.34 5.42 0.5M
2022-08-26 6.10 6.13 5.69 5.82 0.2M
2022-08-25 5.88 6.16 5.79 6.16 0.3M
2022-08-24 5.48 5.91 5.41 5.79 0.3M
2022-08-23 5.59 5.75 5.42 5.46 0.3M
2022-08-22 5.55 5.69 5.46 5.56 0.4M
2022-08-19 5.80 5.84 5.56 5.71 0.4M
2022-08-18 6.05 6.16 5.66 5.95 0.4M
2022-08-17 6.63 6.72 5.99 6.01 0.6M
2022-08-16 7.12 7.19 6.63 6.81 0.5M
2022-08-15 6.78 7.22 6.50 7.16 0.8M
2022-08-12 6.42 6.82 6.38 6.80 0.8M
2022-08-11 5.86 6.58 5.83 6.27 1.0M
2022-08-10 5.69 5.85 5.28 5.71 1.5M
2022-08-09 6.62 6.85 5.51 5.56 2.3M
2022-08-08 8.70 8.83 8.40 8.43 0.6M
2022-08-05 8.47 8.70 8.26 8.45 0.4M
2022-08-04 8.64 8.92 8.56 8.68 0.5M
2022-08-03 8.50 8.93 8.49 8.50 0.7M
2022-08-02 8.11 8.47 7.79 8.36 1.0M
2022-08-01 8.15 8.32 8.01 8.15 1.2M
2022-07-29 8.15 8.35 7.99 8.20 0.8M
2022-07-28 8.05 8.25 7.65 8.15 0.8M
2022-07-27 7.66 8.04 7.48 8.01 0.7M
2022-07-26 7.53 7.92 7.20 7.56 0.7M
2022-07-25 7.47 7.67 7.20 7.60 0.8M
2022-07-22 7.54 7.72 7.09 7.24 0.6M
2022-07-21 7.76 7.88 7.27 7.48 0.8M
2022-07-20 7.93 8.10 7.63 7.73 1.5M
2022-07-19 6.67 8.11 6.62 7.61 3.0M
2022-07-18 6.56 6.92 6.26 6.32 0.4M
2022-07-15 6.43 6.54 6.02 6.31 0.2M
2022-07-14 6.55 6.74 6.28 6.36 0.6M
2022-07-13 5.76 6.76 5.70 6.65 0.4M
2022-07-12 5.88 6.00 5.67 5.98 0.2M
2022-07-11 6.36 6.53 5.80 5.85 0.2M
2022-07-08 6.37 6.69 6.22 6.37 0.4M
2022-07-07 6.01 6.50 5.97 6.32 0.4M
2022-07-06 6.01 6.39 5.86 5.96 0.5M
2022-07-05 5.41 6.02 5.28 5.96 0.4M
2022-07-01 5.58 5.96 5.42 5.52 0.4M
2022-06-30 5.44 5.71 5.38 5.54 0.4M
2022-06-29 5.42 5.61 5.28 5.61 0.5M
2022-06-28 6.00 6.04 5.45 5.52 0.5M
2022-06-27 6.50 6.50 5.82 5.95 0.6M
2022-06-24 6.33 6.55 6.12 6.50 3.3M
2022-06-23 5.69 6.29 5.59 6.23 0.7M
2022-06-22 4.94 5.88 4.94 5.65 0.8M
2022-06-21 4.97 5.25 4.77 5.09 1.1M
2022-06-17 4.44 4.89 4.44 4.80 5.0M
2022-06-16 4.49 4.68 4.18 4.39 1.3M
2022-06-15 4.69 4.80 4.47 4.74 1.1M
2022-06-14 4.79 4.89 4.48 4.58 0.9M
2022-06-13 4.81 4.87 4.53 4.73 1.7M
2022-06-10 5.89 5.92 5.14 5.17 1.4M
2022-06-09 6.46 6.46 5.95 5.96 0.7M
2022-06-08 6.26 6.77 6.25 6.62 0.5M
2022-06-07 5.88 6.36 5.88 6.36 0.8M
2022-06-06 6.48 6.70 5.92 5.96 1.1M
2022-06-03 6.65 6.75 6.07 6.35 0.9M
2022-06-02 6.18 6.76 6.12 6.73 0.8M
2022-06-01 6.74 6.91 6.15 6.20 0.6M
2022-05-31 7.09 7.23 6.36 6.64 1.0M
2022-05-27 6.58 7.23 6.43 7.14 0.6M
2022-05-26 6.40 6.85 6.23 6.54 0.7M
2022-05-25 5.96 6.45 5.96 6.42 0.6M
2022-05-24 6.15 6.21 5.68 6.02 0.9M
2022-05-23 6.84 6.84 6.12 6.23 0.8M
2022-05-20 7.04 7.04 6.36 6.70 0.7M
2022-05-19 6.71 7.08 6.67 6.79 0.8M
2022-05-18 7.03 7.10 6.52 6.66 1.1M
2022-05-17 7.56 7.80 7.11 7.30 0.6M
2022-05-16 7.75 8.09 7.33 7.37 0.6M
2022-05-13 7.52 8.05 7.46 7.84 0.9M
2022-05-12 6.47 7.37 6.39 7.26 1.5M
2022-05-11 6.91 7.28 6.39 6.50 1.4M
2022-05-10 7.19 7.33 6.50 7.03 1.4M
2022-05-09 7.57 7.65 6.67 6.74 1.5M
2022-05-06 7.99 8.00 7.41 7.71 1.5M
2022-05-05 9.21 9.21 7.82 8.08 1.0M
2022-05-04 9.27 9.38 7.80 9.30 1.8M
2022-05-03 9.50 9.73 8.99 9.47 1.3M
2022-05-02 8.58 9.49 8.49 9.49 1.1M
2022-04-29 8.60 9.21 8.54 8.55 0.9M
2022-04-28 8.77 8.92 8.10 8.70 0.8M
2022-04-27 9.10 9.25 8.67 8.68 0.5M
2022-04-26 9.80 9.98 8.95 9.07 0.7M
2022-04-25 10.01 10.38 9.84 9.96 0.6M
2022-04-22 10.81 10.81 10.03 10.10 0.7M
2022-04-21 11.36 11.48 10.56 10.66 0.6M
2022-04-20 11.05 11.54 10.75 11.08 0.3M
2022-04-19 11.12 11.44 10.65 10.96 0.5M
2022-04-18 12.11 12.15 10.99 11.08 0.9M
2022-04-14 12.57 12.57 11.66 11.95 0.7M
2022-04-13 12.45 12.79 12.30 12.61 0.3M
2022-04-12 12.97 13.11 12.25 12.44 0.4M
2022-04-11 13.29 13.33 12.32 12.63 0.6M
2022-04-08 13.79 14.29 13.52 13.55 0.5M
2022-04-07 13.73 14.02 13.16 13.90 0.5M
2022-04-06 13.92 14.05 13.08 13.83 0.7M
2022-04-05 15.84 15.99 14.11 14.22 0.7M
2022-04-04 15.85 16.33 15.45 16.00 0.8M
2022-04-01 14.91 15.81 14.80 15.78 0.6M
2022-03-31 15.09 15.54 14.64 14.68 0.7M
2022-03-30 15.00 15.97 14.84 14.99 0.8M
2022-03-29 14.00 15.20 13.95 15.16 0.8M
2022-03-28 13.21 13.92 13.15 13.84 0.3M
2022-03-25 13.75 13.90 13.00 13.07 0.4M
2022-03-24 13.57 13.72 13.11 13.68 0.3M
2022-03-23 13.72 14.19 13.28 13.29 0.4M
2022-03-22 13.14 14.23 13.00 13.96 0.4M
2022-03-21 13.93 13.99 13.06 13.14 0.4M
2022-03-18 13.54 14.34 13.42 14.08 1.4M
2022-03-17 12.83 13.57 12.54 13.57 0.6M
2022-03-16 12.28 12.99 11.83 12.99 0.9M
2022-03-15 11.25 11.78 10.95 11.74 0.7M
2022-03-14 13.01 13.41 11.25 11.25 1.1M
2022-03-11 14.55 14.72 13.01 13.01 0.5M
2022-03-10 14.06 14.47 13.75 14.47 0.5M
2022-03-09 13.70 14.74 13.70 14.57 0.9M
2022-03-08 12.64 13.98 12.31 13.41 0.7M
2022-03-07 13.00 13.37 12.67 12.78 0.4M
2022-03-04 13.25 13.40 12.70 13.02 0.5M
2022-03-03 13.87 13.87 13.04 13.33 0.5M
2022-03-02 12.41 14.40 12.30 13.53 1.2M
2022-03-01 12.69 13.07 12.33 12.80 0.5M
2022-02-28 12.41 13.45 12.27 12.79 0.5M
2022-02-25 12.67 12.73 11.91 12.54 0.4M
2022-02-24 10.74 12.53 10.61 12.44 0.9M
2022-02-23 12.09 12.34 11.27 11.27 0.6M
2022-02-22 11.86 12.35 11.78 11.88 0.4M
2022-02-18 12.85 12.99 12.10 12.10 0.4M
2022-02-17 13.52 13.71 12.84 12.88 0.7M
2022-02-16 13.61 13.86 12.86 13.79 0.4M
2022-02-15 13.32 13.86 13.07 13.85 0.4M
2022-02-14 13.04 13.45 12.67 12.87 0.6M
2022-02-11 13.78 13.97 12.90 13.12 0.5M
2022-02-10 13.72 14.84 13.36 13.58 0.7M
2022-02-09 13.85 14.41 13.80 14.29 0.7M
2022-02-08 13.15 13.51 12.82 13.45 0.5M
2022-02-07 12.72 13.55 12.57 13.28 0.5M
2022-02-04 12.07 12.79 11.84 12.70 0.5M
2022-02-03 12.14 12.68 12.01 12.06 0.5M
2022-02-02 13.59 13.59 12.34 12.58 0.8M
2022-02-01 12.91 13.51 12.26 13.39 0.7M
2022-01-31 11.26 13.43 11.26 12.81 1.3M
2022-01-28 10.70 11.23 10.44 11.18 0.8M
2022-01-27 11.65 11.76 10.73 10.75 0.7M
2022-01-26 12.40 12.77 11.22 11.36 0.9M
2022-01-25 12.01 12.50 11.53 11.85 0.8M
2022-01-24 11.71 12.42 11.00 12.37 1.5M
2022-01-21 12.97 13.47 12.07 12.08 1.3M
2022-01-20 13.35 14.34 13.08 13.10 0.8M
2022-01-19 13.30 13.85 13.08 13.09 0.6M
2022-01-18 13.81 14.48 13.08 13.19 1.1M
2022-01-14 14.02 14.52 13.57 14.48 0.8M
2022-01-13 14.60 14.91 14.00 14.00 0.7M
2022-01-12 15.60 15.80 14.45 14.48 0.6M
2022-01-11 15.00 15.70 14.81 15.47 0.8M
2022-01-10 14.90 15.05 14.07 14.98 1.1M
2022-01-07 15.50 16.37 15.05 15.11 0.8M
2022-01-06 15.32 15.71 14.67 15.11 0.8M
2022-01-05 16.12 16.71 15.12 15.25 1.0M
2022-01-04 17.50 17.62 15.43 16.35 0.9M
2022-01-03 16.04 17.68 15.80 17.55 1.0M