Dermata Therapeutics, Inc. - Common Stock (DRMA)
0.9900
-0.0100 (-1.00%)
NASDAQ · Last Trade: Apr 2nd, 5:06 PM EDT
Historical Prices For Dermata Therapeutics, Inc. - Common Stock (DRMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.11 | 1.13 | 1.00 | 1.00 | 602,511 | 1.00 |
| 3/31/2025 | 1.09 | 1.19 | 1.05 | 1.08 | 563,677 | 1.08 |
| 3/28/2025 | 1.26 | 1.32 | 1.18 | 1.18 | 2,207,766 | 1.18 |
| 3/27/2025 | 2.20 | 2.37 | 1.35 | 1.42 | 76,237,728 | 1.42 |
| 3/26/2025 | 1.36 | 1.46 | 1.34 | 1.35 | 413,179 | 1.35 |
| 3/25/2025 | 1.30 | 1.40 | 1.25 | 1.35 | 216,797 | 1.35 |
| 3/24/2025 | 1.28 | 1.31 | 1.23 | 1.30 | 232,998 | 1.30 |
| 3/21/2025 | 1.16 | 1.24 | 1.16 | 1.24 | 144,812 | 1.24 |
| 3/20/2025 | 1.22 | 1.27 | 1.17 | 1.18 | 188,447 | 1.18 |
| 3/19/2025 | 1.18 | 1.28 | 1.16 | 1.22 | 198,380 | 1.22 |
| 3/18/2025 | 1.17 | 1.21 | 1.15 | 1.20 | 61,271 | 1.20 |
| 3/17/2025 | 1.19 | 1.20 | 1.15 | 1.17 | 51,490 | 1.17 |
| 3/14/2025 | 1.20 | 1.20 | 1.14 | 1.19 | 69,122 | 1.19 |
| 3/13/2025 | 1.21 | 1.24 | 1.17 | 1.18 | 64,885 | 1.18 |
| 3/12/2025 | 1.23 | 1.26 | 1.20 | 1.22 | 90,905 | 1.22 |
| 3/11/2025 | 1.29 | 1.29 | 1.19 | 1.23 | 131,794 | 1.23 |
| 3/10/2025 | 1.22 | 1.29 | 1.19 | 1.26 | 187,611 | 1.26 |
| 3/07/2025 | 1.18 | 1.22 | 1.18 | 1.21 | 76,147 | 1.21 |
| 3/06/2025 | 1.10 | 1.21 | 1.09 | 1.21 | 179,139 | 1.21 |
| 3/05/2025 | 1.11 | 1.13 | 1.09 | 1.10 | 120,253 | 1.10 |
| 3/04/2025 | 1.14 | 1.15 | 1.07 | 1.10 | 292,589 | 1.10 |
| 3/03/2025 | 1.13 | 1.24 | 1.13 | 1.14 | 206,595 | 1.14 |
| 2/28/2025 | 1.12 | 1.14 | 1.09 | 1.14 | 94,019 | 1.14 |
| 2/27/2025 | 1.18 | 1.19 | 1.14 | 1.16 | 72,978 | 1.16 |
| 2/26/2025 | 1.12 | 1.27 | 1.12 | 1.19 | 283,265 | 1.19 |
| 2/25/2025 | 1.17 | 1.18 | 1.12 | 1.12 | 489,309 | 1.12 |
| 2/24/2025 | 1.23 | 1.24 | 1.16 | 1.20 | 174,790 | 1.20 |
| 2/21/2025 | 1.20 | 1.25 | 1.15 | 1.25 | 166,494 | 1.25 |
| 2/20/2025 | 1.25 | 1.25 | 1.15 | 1.21 | 121,875 | 1.21 |
| 2/19/2025 | 1.23 | 1.28 | 1.20 | 1.22 | 170,445 | 1.22 |
| 2/18/2025 | 1.18 | 1.28 | 1.17 | 1.27 | 483,142 | 1.27 |
| 2/14/2025 | 1.14 | 1.19 | 1.12 | 1.19 | 162,044 | 1.19 |
| 2/13/2025 | 1.14 | 1.16 | 1.11 | 1.13 | 97,468 | 1.13 |
| 2/12/2025 | 1.08 | 1.20 | 1.05 | 1.15 | 334,651 | 1.15 |
| 2/11/2025 | 1.12 | 1.13 | 1.05 | 1.08 | 267,746 | 1.08 |
| 2/10/2025 | 1.19 | 1.19 | 1.08 | 1.12 | 348,618 | 1.12 |
| 2/07/2025 | 1.26 | 1.26 | 1.15 | 1.15 | 164,198 | 1.15 |
| 2/06/2025 | 1.25 | 1.27 | 1.17 | 1.22 | 346,720 | 1.22 |
| 2/05/2025 | 1.29 | 1.29 | 1.24 | 1.28 | 99,233 | 1.28 |
| 2/04/2025 | 1.22 | 1.32 | 1.21 | 1.26 | 121,519 | 1.26 |
| 2/03/2025 | 1.21 | 1.25 | 1.19 | 1.23 | 70,027 | 1.23 |
| 1/31/2025 | 1.21 | 1.28 | 1.17 | 1.23 | 136,197 | 1.23 |
| 1/30/2025 | 1.19 | 1.22 | 1.16 | 1.20 | 133,226 | 1.20 |
| 1/29/2025 | 1.21 | 1.24 | 1.16 | 1.21 | 127,223 | 1.21 |
| 1/28/2025 | 1.19 | 1.26 | 1.14 | 1.24 | 296,258 | 1.24 |
| 1/27/2025 | 1.14 | 1.22 | 1.11 | 1.18 | 275,944 | 1.18 |
| 1/24/2025 | 1.21 | 1.65 | 1.07 | 1.17 | 5,339,703 | 1.17 |
| 1/23/2025 | 1.08 | 1.24 | 1.06 | 1.19 | 494,824 | 1.19 |
| 1/22/2025 | 1.18 | 1.21 | 1.00 | 1.06 | 625,037 | 1.06 |
| 1/21/2025 | 1.26 | 1.38 | 1.22 | 1.27 | 3,955,184 | 1.27 |
| 1/17/2025 | 1.33 | 1.43 | 1.32 | 1.33 | 65,609 | 1.33 |
| 1/16/2025 | 1.40 | 1.40 | 1.30 | 1.33 | 78,660 | 1.33 |
| 1/15/2025 | 1.43 | 1.43 | 1.32 | 1.39 | 79,023 | 1.39 |
| 1/14/2025 | 1.34 | 1.48 | 1.30 | 1.44 | 203,026 | 1.44 |
| 1/13/2025 | 1.19 | 1.42 | 1.19 | 1.38 | 314,484 | 1.38 |
| 1/10/2025 | 1.26 | 1.28 | 1.18 | 1.20 | 87,923 | 1.20 |
| 1/08/2025 | 1.34 | 1.36 | 1.26 | 1.26 | 59,271 | 1.26 |
| 1/07/2025 | 1.40 | 1.43 | 1.31 | 1.36 | 67,112 | 1.36 |
| 1/06/2025 | 1.45 | 1.48 | 1.37 | 1.41 | 140,401 | 1.41 |
| 1/03/2025 | 1.39 | 1.48 | 1.37 | 1.43 | 229,569 | 1.43 |