Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Dermata Therapeutics Inc (NQ: DRMA )

0.3211 -0.0171 (-5.06%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 1.750 1.750 1.620 1.650 102,860 -0.07(-4.07%)
Jun 29, 2023 1.620 1.750 1.620 1.720 225,643 +0.02(+1.18%)
Jun 28, 2023 1.690 1.720 1.500 1.700 336,259 +0.01(+0.59%)
Jun 27, 2023 1.740 1.870 1.660 1.690 786,964 -0.05(-2.87%)
Jun 26, 2023 1.800 1.940 1.720 1.740 76,233 -0.13(-6.95%)
Jun 23, 2023 1.980 2.005 1.800 1.870 115,817 -0.12(-6.27%)
Jun 22, 2023 1.830 2.020 1.820 1.995 239,292 +0.20(+10.83%)
Jun 21, 2023 1.830 1.860 1.769 1.800 38,720 -0.06(-3.23%)
Jun 20, 2023 1.850 1.880 1.780 1.860 36,666 +0.00(+0.00%)
Jun 16, 2023 1.860 1.940 1.630 1.860 120,071 +0.01(+0.54%)
Jun 15, 2023 1.740 1.900 1.720 1.850 215,831 +0.17(+10.12%)
May 08, 2023 1.740 1.790 1.650 1.680 149,949 -0.05(-2.89%)
May 05, 2023 1.620 1.942 1.570 1.730 383,141 +0.15(+9.49%)
May 04, 2023 1.710 1.710 1.550 1.580 183,633 -0.13(-7.60%)
May 03, 2023 1.670 2.070 1.580 1.710 1,480,827 +0.21(+14.00%)
May 02, 2023 1.600 1.677 1.420 1.500 329,961 -0.12(-7.69%)
May 01, 2023 1.610 1.660 1.570 1.625 75,172 -0.01(-0.91%)
Apr 28, 2023 1.750 1.750 1.620 1.640 143,273 -0.09(-5.20%)
Apr 27, 2023 1.730 1.850 1.700 1.730 190,351 -0.13(-6.99%)
Apr 26, 2023 1.920 1.965 1.790 1.860 151,638 -0.13(-6.53%)
Apr 25, 2023 1.940 2.040 1.900 1.990 197,378 -0.04(-1.97%)
Apr 24, 2023 2.560 2.580 1.940 2.030 679,230 -0.60(-22.81%)
Apr 21, 2023 2.750 2.796 2.300 2.630 747,278 -0.23(-8.04%)
Apr 20, 2023 3.080 3.500 2.670 2.860 9,750,138 +0.30(+11.72%)
Apr 19, 2023 2.250 2.850 2.110 2.560 4,018,993 +0.03(+1.19%)
Apr 18, 2023 3.320 3.930 2.350 2.530 69,947,592 +0.95(+60.13%)
Apr 17, 2023 1.360 1.950 1.340 1.580 6,908,569 +0.32(+25.40%)
Apr 14, 2023 1.160 1.800 1.100 1.260 2,620,314 +0.10(+8.62%)
Apr 13, 2023 1.170 1.203 1.110 1.160 101,857 -0.01(-0.85%)
Apr 12, 2023 1.260 1.260 1.120 1.170 172,632 -0.05(-4.10%)
Apr 11, 2023 1.110 1.260 1.060 1.220 352,233 +0.08(+7.02%)
Apr 10, 2023 1.160 1.160 1.060 1.140 141,593 +0.00(+0.00%)
Apr 06, 2023 1.220 1.290 0.9800 1.140 370,603 -0.05(-4.20%)
Apr 05, 2023 1.230 1.240 1.120 1.190 188,862 -0.01(-0.84%)
Apr 04, 2023 1.300 1.310 1.120 1.200 233,993 -0.10(-7.68%)
Apr 03, 2023 1.290 1.420 1.210 1.300 470,408 +0.01(+0.77%)
Mar 31, 2023 1.260 1.350 1.242 1.290 242,016 +0.00(+0.24%)
Mar 30, 2023 1.340 1.360 1.210 1.287 255,984 -0.06(-4.67%)
Mar 29, 2023 1.270 1.440 1.200 1.350 462,100 +0.10(+8.00%)
Mar 28, 2023 1.320 1.397 1.200 1.250 465,177 -0.14(-10.07%)
Mar 27, 2023 1.450 1.520 1.350 1.390 985,692 -0.15(-9.74%)
Mar 24, 2023 2.070 2.490 1.515 1.540 36,024,064 -0.14(-8.33%)
Mar 23, 2023 1.390 1.980 1.260 1.680 2,350,201 +0.34(+25.37%)
Mar 22, 2023 1.440 1.500 1.320 1.340 468,613 -0.18(-11.84%)
Mar 21, 2023 1.600 3.430 1.430 1.520 7,158,411 -0.07(-4.40%)
Mar 20, 2023 1.750 1.900 1.330 1.590 126,313 -0.19(-10.67%)
Mar 17, 2023 2.390 2.620 1.750 1.780 192,576 -0.43(-19.46%)
Mar 16, 2023 2.920 4.800 2.200 2.210 2,193,988 -0.61(-21.63%)
Mar 15, 2023 3.170 3.387 2.650 2.820 69,562 -0.40(-12.42%)
Mar 14, 2023 3.420 3.800 3.030 3.220 127,990 -0.62(-16.11%)
Mar 13, 2023 3.680 3.840 3.378 3.838 12,000 +0.11(+2.83%)
Mar 10, 2023 4.181 4.272 3.531 3.733 13,250 -0.62(-14.23%)
Mar 09, 2023 4.160 4.384 4.160 4.352 3,055 +0.17(+4.09%)
Mar 08, 2023 4.320 4.389 4.181 4.181 6,222 -0.21(-4.70%)
Mar 07, 2023 4.384 4.398 4.181 4.387 2,365 -0.01(-0.25%)
Mar 06, 2023 4.400 4.400 4.016 4.398 4,595 -0.00(-0.04%)
Mar 03, 2023 3.888 4.478 3.888 4.400 5,117 +0.40(+9.91%)
Mar 02, 2023 3.840 4.202 3.867 4.003 8,582 -0.20(-4.72%)
Mar 01, 2023 4.118 4.320 3.840 4.202 2,636 +0.04(+1.00%)
Feb 28, 2023 4.480 4.480 3.845 4.160 9,337 -0.32(-7.14%)
Feb 27, 2023 4.320 4.480 4.242 4.480 4,740 +0.16(+3.70%)
Feb 24, 2023 4.448 4.448 4.243 4.320 7,163 -0.16(-3.57%)
Feb 23, 2023 4.416 4.552 4.368 4.480 1,370 +0.04(+0.90%)
Feb 22, 2023 4.354 4.640 4.354 4.440 3,956 -0.20(-4.31%)
Feb 21, 2023 4.640 4.800 4.406 4.640 17,007 +0.01(+0.21%)
Feb 17, 2023 4.320 4.640 4.320 4.630 4,127 +0.07(+1.62%)
Feb 16, 2023 4.267 4.795 4.267 4.557 5,638 -0.06(-1.28%)
Feb 15, 2023 4.304 4.926 4.240 4.616 29,457 +0.33(+7.65%)
Feb 14, 2023 4.182 4.554 4.182 4.288 2,922 -0.02(-0.56%)
Feb 13, 2023 4.336 4.701 4.168 4.312 12,327 -0.16(-3.68%)
Feb 10, 2023 4.640 4.646 4.336 4.477 4,464 -0.20(-4.21%)
Feb 09, 2023 4.610 4.798 4.400 4.674 5,529 +0.04(+0.86%)
Feb 08, 2023 4.800 4.800 4.400 4.634 6,462 +0.15(+3.43%)
Feb 07, 2023 4.701 4.960 4.480 4.480 7,691 -0.32(-6.60%)
Feb 06, 2023 5.280 5.267 4.560 4.797 12,252 -0.05(-1.02%)
Feb 03, 2023 4.846 5.170 4.814 4.846 20,605 +0.04(+0.87%)
Feb 02, 2023 5.120 5.152 4.800 4.805 11,621 +0.03(+0.67%)
Feb 01, 2023 4.640 5.184 4.440 4.773 34,538 +0.39(+8.91%)
Jan 31, 2023 4.880 4.984 4.162 4.382 17,003 -0.58(-11.62%)
Jan 30, 2023 5.280 5.440 4.672 4.958 23,049 -0.32(-6.09%)
Jan 27, 2023 4.622 5.624 4.618 5.280 56,125 +0.70(+15.38%)
Jan 26, 2023 4.168 5.598 4.168 4.576 63,069 +0.11(+2.51%)
Jan 25, 2023 4.320 4.640 4.002 4.464 5,786 +0.15(+3.49%)
Jan 24, 2023 4.240 4.430 3.840 4.314 7,638 -0.03(-0.70%)
Jan 23, 2023 4.482 4.482 3.552 4.344 16,736 -0.28(-5.99%)
Jan 20, 2023 4.000 4.720 3.875 4.621 15,323 +0.60(+14.97%)
Jan 19, 2023 4.589 4.640 3.680 4.019 13,289 -0.46(-10.29%)
Jan 18, 2023 4.320 4.736 4.346 4.480 12,986 +0.00(+0.00%)
Jan 17, 2023 4.362 4.797 4.304 4.480 16,721 +0.12(+2.71%)
Jan 13, 2023 4.640 4.640 2.720 4.362 26,604 -0.22(-4.72%)
Jan 12, 2023 4.848 4.998 4.344 4.578 28,007 -0.38(-7.59%)
Jan 11, 2023 5.171 5.344 4.640 4.954 37,160 -0.18(-3.58%)
Jan 10, 2023 5.259 5.438 4.816 5.138 17,728 -0.14(-2.70%)
Jan 09, 2023 4.888 5.440 4.821 5.280 57,670 +0.56(+11.83%)
Jan 06, 2023 4.307 5.120 4.285 4.722 49,205 +0.32(+7.31%)
Jan 05, 2023 4.448 4.939 4.322 4.400 44,500 -0.24(-5.17%)
Jan 04, 2023 4.960 5.040 4.165 4.640 100,842 -0.32(-6.45%)
Jan 03, 2023 6.160 6.160 4.640 4.960 258,886 -1.58(-24.21%)
Dec 30, 2022 7.870 8.640 5.464 6.544 2,838,092 +3.34(+104.50%)
Dec 29, 2022 2.981 3.520 2.944 3.200 202,486 +0.13(+4.11%)
Dec 28, 2022 3.069 3.198 2.962 3.074 17,613 +0.01(+0.47%)
Dec 27, 2022 2.880 4.656 2.722 3.059 189,859 +0.15(+5.11%)
Dec 23, 2022 2.859 3.120 2.755 2.910 16,030 +0.06(+2.13%)
Dec 22, 2022 2.966 3.040 2.758 2.850 18,050 -0.17(-5.77%)
Dec 21, 2022 2.960 3.360 2.920 3.024 26,838 -0.18(-5.55%)
Dec 20, 2022 3.507 3.520 3.078 3.202 47,104 -0.41(-11.46%)
Dec 19, 2022 3.802 4.080 3.600 3.616 94,899 -0.00(-0.04%)
Dec 16, 2022 3.118 6.080 3.104 3.618 1,177,555 +0.51(+16.37%)
Dec 15, 2022 3.200 3.357 2.915 3.109 32,950 -0.18(-5.59%)
Dec 14, 2022 3.040 3.600 3.040 3.293 102,669 +0.31(+10.29%)
Dec 13, 2022 3.040 3.358 2.976 2.986 49,796 -0.17(-5.28%)
Dec 12, 2022 3.152 3.840 2.594 3.152 183,199 +0.16(+5.29%)
Dec 09, 2022 3.040 3.520 2.912 2.994 38,146 +0.03(+0.86%)
Dec 08, 2022 3.120 3.280 2.960 2.968 22,422 -0.15(-4.87%)
Dec 07, 2022 3.360 3.360 2.880 3.120 27,159 -0.08(-2.50%)
Dec 06, 2022 4.000 4.112 3.122 3.200 97,443 -0.91(-22.18%)
Dec 05, 2022 4.160 4.608 3.584 4.112 392,447 -6.14(-59.88%)
Dec 02, 2022 9.622 10.56 9.606 10.25 3,675 +0.33(+3.32%)
Dec 01, 2022 10.24 10.72 9.840 9.920 7,692 -0.40(-3.86%)
Nov 30, 2022 10.40 10.56 9.840 10.32 2,800 +0.08(+0.77%)
Nov 29, 2022 9.930 10.56 9.840 10.24 4,530 +0.24(+2.40%)
Nov 28, 2022 9.680 10.40 9.642 10.00 929 -0.11(-1.06%)
Nov 25, 2022 9.997 10.56 9.986 10.11 914 -0.20(-1.93%)
Nov 23, 2022 10.56 10.88 9.920 10.31 14,664 -0.65(-5.97%)
Nov 22, 2022 11.20 11.20 10.58 10.96 940 -0.20(-1.79%)
Nov 21, 2022 11.36 11.68 10.56 11.16 4,038 -0.12(-1.06%)
Nov 18, 2022 11.48 11.84 10.58 11.28 9,328 -0.56(-4.73%)
Nov 17, 2022 11.75 11.84 11.07 11.84 17,341 +0.08(+0.68%)
Nov 16, 2022 10.40 12.16 10.40 11.76 28,984 +1.04(+9.70%)
Nov 15, 2022 10.18 11.04 9.922 10.72 12,330 +0.54(+5.33%)
Nov 14, 2022 9.760 10.86 9.602 10.18 6,039 -0.06(-0.62%)
Nov 11, 2022 9.688 10.68 9.216 10.24 35,896 +0.96(+10.36%)
Nov 10, 2022 9.440 9.602 9.160 9.280 8,189 +0.32(+3.57%)
Nov 09, 2022 9.304 9.600 8.808 8.960 10,628 -0.63(-6.59%)
Nov 08, 2022 10.08 10.27 9.120 9.592 13,551 -0.33(-3.31%)
Nov 07, 2022 10.24 10.84 9.602 9.920 18,626 -0.32(-3.13%)
Nov 04, 2022 10.88 10.88 9.760 10.24 5,728 -0.32(-3.03%)
Nov 03, 2022 9.760 10.86 9.760 10.56 17,785 +0.16(+1.54%)
Nov 02, 2022 10.56 10.88 9.880 10.40 8,836 -0.60(-5.45%)
Nov 01, 2022 10.56 11.52 10.56 11.00 6,111 +0.43(+4.09%)
Oct 31, 2022 11.20 11.20 10.56 10.57 6,143 -0.51(-4.62%)
Oct 28, 2022 11.61 11.79 10.24 11.08 5,988 -0.20(-1.77%)
Oct 27, 2022 12.00 12.11 11.22 11.28 6,387 -0.88(-7.21%)
Oct 26, 2022 11.52 13.12 11.52 12.16 31,736 +0.52(+4.45%)
Oct 25, 2022 12.48 12.64 11.44 11.64 12,081 -0.68(-5.53%)
Oct 24, 2022 10.72 12.64 10.32 12.32 32,066 +1.89(+18.10%)
Oct 21, 2022 10.92 10.92 10.16 10.43 2,631 +0.02(+0.15%)
Oct 20, 2022 10.56 11.36 10.36 10.42 4,998 -0.48(-4.41%)
Oct 19, 2022 11.52 11.52 10.88 10.90 3,051 -0.30(-2.70%)
Oct 18, 2022 11.04 11.44 10.48 11.20 8,089 +0.06(+0.53%)
Oct 17, 2022 11.36 11.41 10.64 11.14 9,874 -0.22(-1.94%)
Oct 14, 2022 10.51 11.76 10.51 11.36 24,576 +0.56(+5.17%)
Oct 13, 2022 10.19 11.12 9.520 10.80 42,077 +0.68(+6.72%)
Oct 12, 2022 10.08 10.40 9.760 10.12 6,836 -0.37(-3.55%)
Oct 11, 2022 9.600 10.56 9.360 10.49 23,379 +0.89(+9.32%)
Oct 10, 2022 9.600 10.32 9.440 9.600 5,795 +0.04(+0.40%)
Oct 07, 2022 9.280 9.760 8.960 9.562 5,748 -0.12(-1.26%)
Oct 06, 2022 9.280 10.00 9.280 9.683 5,005 +0.24(+2.58%)
Oct 05, 2022 9.002 9.709 8.981 9.440 3,628 -0.30(-3.09%)
Oct 04, 2022 9.120 9.920 9.120 9.741 9,152 +0.38(+4.07%)
Oct 03, 2022 8.960 9.600 8.805 9.360 10,503 +1.04(+12.48%)
Sep 30, 2022 8.642 8.800 8.322 8.322 2,926 +0.00(+0.02%)
Sep 29, 2022 8.160 8.802 8.160 8.320 14,467 -0.32(-3.70%)
Sep 28, 2022 8.160 8.864 7.045 8.640 37,958 +0.31(+3.75%)
Sep 27, 2022 8.013 8.638 8.013 8.328 1,827 +0.22(+2.72%)
Sep 26, 2022 8.642 9.197 8.018 8.107 3,503 -0.53(-6.17%)
Sep 23, 2022 8.160 9.280 8.160 8.640 4,764 +0.14(+1.68%)
Sep 22, 2022 9.157 9.296 8.160 8.498 18,656 -0.94(-9.98%)
Sep 21, 2022 10.24 10.24 9.120 9.440 6,718 -0.02(-0.25%)
Sep 20, 2022 9.600 9.920 9.288 9.464 14,110 -0.31(-3.19%)
Sep 19, 2022 10.05 10.72 9.616 9.776 4,335 -0.16(-1.61%)
Sep 16, 2022 10.08 10.42 9.787 9.936 4,915 -0.33(-3.24%)
Sep 15, 2022 10.56 10.64 9.776 10.27 7,140 -0.31(-2.90%)
Sep 14, 2022 10.49 10.88 10.41 10.58 9,749 -0.24(-2.18%)
Sep 13, 2022 10.88 11.20 10.56 10.81 7,960 -0.47(-4.18%)
Sep 12, 2022 11.17 11.84 10.94 11.28 7,099 -0.24(-2.06%)
Sep 09, 2022 11.52 12.00 10.76 11.52 11,176 -0.24(-2.04%)
Sep 08, 2022 11.52 12.40 10.88 11.76 16,218 +0.15(+1.28%)
Sep 07, 2022 11.20 12.00 11.20 11.61 20,731 +0.41(+3.67%)
Sep 06, 2022 9.600 11.68 9.282 11.20 63,812 +1.48(+15.25%)
Sep 02, 2022 10.15 10.40 9.474 9.718 14,140 +0.11(+1.17%)
Sep 01, 2022 8.960 10.24 8.210 9.606 67,557 +0.49(+5.33%)
Aug 31, 2022 9.600 9.600 9.024 9.120 7,161 -0.40(-4.20%)
Aug 30, 2022 9.760 10.08 8.800 9.520 38,912 -0.48(-4.77%)
Aug 29, 2022 10.21 10.40 9.616 9.997 15,178 -0.20(-1.96%)
Aug 26, 2022 11.28 11.28 9.920 10.20 20,337 -1.16(-10.24%)
Aug 25, 2022 11.68 11.68 10.88 11.36 17,003 +0.16(+1.43%)
Aug 24, 2022 11.20 11.68 10.40 11.20 17,166 +0.03(+0.23%)
Aug 23, 2022 11.79 12.00 10.86 11.17 23,257 -0.35(-3.01%)
Aug 22, 2022 11.04 12.45 10.88 11.52 25,328 -0.10(-0.87%)
Aug 19, 2022 11.84 12.80 10.80 11.62 69,997 -0.50(-4.11%)
Aug 18, 2022 11.63 12.80 11.04 12.12 81,061 +0.24(+2.01%)
Aug 17, 2022 12.00 13.11 11.36 11.88 67,477 +0.63(+5.63%)
Aug 16, 2022 11.20 12.32 11.04 11.25 180,103 +0.37(+3.38%)
Aug 15, 2022 10.72 11.51 10.24 10.88 37,621 +0.32(+3.03%)
Aug 12, 2022 9.878 11.02 9.878 10.56 41,847 +0.72(+7.37%)
Aug 11, 2022 10.24 10.72 9.760 9.835 27,178 -0.25(-2.46%)
Aug 10, 2022 10.56 10.88 9.762 10.08 18,896 -0.51(-4.80%)
Aug 09, 2022 10.40 11.16 10.09 10.59 24,675 -0.11(-0.99%)
Aug 08, 2022 9.760 11.20 9.600 10.70 18,926 +0.78(+7.82%)
Aug 05, 2022 10.24 10.40 9.669 9.922 12,583 -0.32(-3.09%)
Aug 04, 2022 10.34 10.56 9.298 10.24 25,408 -0.10(-1.01%)
Aug 03, 2022 8.320 11.04 8.373 10.34 53,594 +1.75(+20.35%)
Aug 02, 2022 8.960 9.278 8.269 8.594 13,663 -0.76(-8.17%)
Aug 01, 2022 9.301 9.522 8.960 9.358 8,709 +0.06(+0.64%)
Jul 29, 2022 9.120 9.504 8.573 9.299 30,487 +0.21(+2.31%)
Jul 28, 2022 9.120 9.578 8.512 9.090 21,706 -0.45(-4.71%)
Jul 27, 2022 8.856 9.758 8.504 9.539 30,608 +0.42(+4.60%)
Jul 26, 2022 11.20 11.52 7.760 9.120 182,683 -2.08(-18.57%)
Jul 25, 2022 11.20 11.84 10.24 11.20 28,349 -0.08(-0.75%)
Jul 22, 2022 12.14 12.42 10.96 11.28 24,076 -0.79(-6.52%)
Jul 21, 2022 12.32 13.12 11.84 12.07 29,764 -0.57(-4.49%)
Jul 20, 2022 12.00 13.60 10.77 12.64 108,351 +1.17(+10.20%)
Jul 19, 2022 11.20 12.08 9.920 11.47 65,568 +0.27(+2.41%)
Jul 18, 2022 11.52 12.16 10.88 11.20 40,028 -0.64(-5.41%)
Jul 15, 2022 13.12 13.12 11.28 11.84 69,926 -0.78(-6.21%)
Jul 14, 2022 12.00 13.20 11.22 12.62 67,684 +0.78(+6.62%)
Jul 13, 2022 12.62 12.80 11.20 11.84 62,678 -0.79(-6.27%)
Jul 12, 2022 12.80 13.60 12.10 12.63 83,213 -0.49(-3.72%)
Jul 11, 2022 12.80 14.08 11.36 13.12 329,212 +0.34(+2.69%)
Jul 08, 2022 11.07 14.06 10.56 12.78 680,212 +1.73(+15.69%)
Jul 07, 2022 8.320 12.64 8.248 11.04 1,081,557 +2.72(+32.73%)
Jul 06, 2022 8.010 8.798 7.362 8.320 73,239 +0.16(+1.96%)
Jul 05, 2022 8.206 8.472 7.680 8.160 81,101 -0.05(-0.58%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.