Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DMK Pharmaceuticals Corporation - Common Stock (NQ: DMK )

0.2320 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 6, 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 (%)
Jan 31, 2024 0.5401 0.5700 0.5350 0.5400 26,666 +0.00(+0.00%)
Jan 30, 2024 0.5400 0.5600 0.5300 0.5400 58,296 -0.02(-3.74%)
Jan 29, 2024 0.5400 0.5700 0.5320 0.5610 33,062 +0.01(+0.99%)
Jan 26, 2024 0.5500 0.5678 0.5317 0.5555 68,410 -0.01(-2.54%)
Jan 25, 2024 0.5774 0.5774 0.5300 0.5700 96,756 -0.01(-0.99%)
Jan 24, 2024 0.5932 0.5990 0.5600 0.5757 103,145 +0.01(+1.89%)
Jan 23, 2024 0.5700 0.5889 0.5650 0.5650 32,543 +0.00(+0.00%)
Jan 22, 2024 0.5990 0.5990 0.5630 0.5650 96,767 -0.01(-1.43%)
Jan 19, 2024 0.6180 0.6183 0.5511 0.5732 44,209 -0.02(-3.34%)
Jan 18, 2024 0.5900 0.6112 0.5700 0.5930 66,554 -0.02(-2.98%)
Jan 17, 2024 0.6458 0.6458 0.5202 0.6112 118,776 -0.03(-4.50%)
Jan 16, 2024 0.6796 0.6796 0.6100 0.6400 148,023 -0.04(-5.19%)
Jan 12, 2024 0.6600 0.6799 0.6510 0.6750 29,021 +0.01(+0.99%)
Jan 11, 2024 0.6900 0.6900 0.6646 0.6684 57,312 -0.04(-5.77%)
Jan 10, 2024 0.7100 0.7100 0.6653 0.7093 105,603 +0.02(+2.81%)
Jan 09, 2024 0.6700 0.7099 0.6612 0.6899 106,603 +0.03(+4.37%)
Jan 08, 2024 0.6988 0.7218 0.6580 0.6610 90,687 -0.02(-2.94%)
Jan 05, 2024 0.6720 0.7037 0.6710 0.6810 50,577 -0.01(-1.30%)
Jan 04, 2024 0.7040 0.7049 0.6602 0.6900 53,847 +0.01(+0.88%)
Jan 03, 2024 0.6914 0.7080 0.6600 0.6840 161,483 +0.01(+1.39%)
Jan 02, 2024 0.7070 0.7242 0.6510 0.6746 259,843 -0.03(-3.67%)
Dec 29, 2023 0.6900 0.7500 0.6900 0.7003 179,163 -0.01(-1.39%)
Dec 28, 2023 0.7500 0.7837 0.6800 0.7102 310,819 -0.05(-6.43%)
Dec 27, 2023 0.7600 0.8051 0.7256 0.7590 513,903 -0.01(-1.42%)
Dec 26, 2023 0.7180 0.7699 0.7014 0.7699 801,414 +0.02(+2.65%)
Dec 22, 2023 0.6915 0.8200 0.6731 0.7500 1,738,128 -0.01(-1.32%)
Dec 21, 2023 0.9200 1.040 0.6611 0.7600 32,257,456 +0.17(+28.73%)
Dec 20, 2023 0.6100 0.6201 0.5650 0.5904 148,505 -0.01(-2.41%)
Dec 19, 2023 0.6267 0.6267 0.6000 0.6050 56,514 -0.02(-3.82%)
Dec 18, 2023 0.5983 0.6300 0.5983 0.6290 60,005 +0.04(+6.61%)
Dec 15, 2023 0.6100 0.6380 0.5900 0.5900 211,339 -0.05(-7.81%)
Dec 14, 2023 0.6400 0.6400 0.5900 0.6400 118,315 +0.04(+6.67%)
Dec 13, 2023 0.6000 0.6290 0.5800 0.6000 62,952 -0.01(-1.64%)
Dec 12, 2023 0.6100 0.6100 0.5600 0.6100 88,401 +0.00(+0.38%)
Dec 11, 2023 0.6001 0.6490 0.5800 0.6077 59,747 +0.01(+1.27%)
Dec 08, 2023 0.6040 0.6300 0.5665 0.6001 53,387 +0.01(+1.71%)
Dec 07, 2023 0.6200 0.6250 0.5890 0.5900 67,246 -0.02(-3.12%)
Dec 06, 2023 0.6098 0.6300 0.5200 0.6090 68,660 -0.00(-0.13%)
Dec 05, 2023 0.6220 0.6329 0.5800 0.6098 114,205 -0.01(-1.63%)
Dec 04, 2023 0.5700 0.6200 0.5350 0.6199 259,961 +0.05(+9.19%)
Dec 01, 2023 0.5400 0.5700 0.5027 0.5677 125,040 +0.03(+4.76%)
Nov 30, 2023 0.5370 0.5450 0.5100 0.5419 89,982 +0.04(+7.54%)
Nov 29, 2023 0.5452 0.5452 0.5000 0.5039 92,799 -0.03(-4.76%)
Nov 28, 2023 0.4700 0.5379 0.4655 0.5291 863,389 +0.04(+7.41%)
Nov 27, 2023 0.5010 0.5184 0.4926 0.4926 63,130 -0.02(-3.35%)
Nov 24, 2023 0.5220 0.5220 0.5000 0.5097 38,255 -0.01(-1.70%)
Nov 22, 2023 0.5081 0.5269 0.5000 0.5185 25,148 +0.01(+2.07%)
Nov 21, 2023 0.5200 0.5349 0.5020 0.5080 99,537 -0.03(-5.56%)
Nov 20, 2023 0.5058 0.5379 0.5034 0.5379 132,158 +0.01(+1.49%)
Nov 17, 2023 0.5361 0.5361 0.5030 0.5300 66,258 +0.02(+2.91%)
Nov 16, 2023 0.5301 0.5301 0.5050 0.5150 55,880 -0.01(-1.27%)
Nov 15, 2023 0.5180 0.5338 0.5040 0.5216 34,873 +0.01(+1.12%)
Nov 14, 2023 0.5100 0.5500 0.5000 0.5158 118,260 -0.02(-2.86%)
Nov 13, 2023 0.5100 0.5564 0.4900 0.5310 169,444 +0.04(+8.15%)
Nov 10, 2023 0.4900 0.5120 0.4824 0.4910 96,105 +0.00(+0.18%)
Nov 09, 2023 0.5000 0.5175 0.4900 0.4901 93,703 -0.02(-2.97%)
Nov 08, 2023 0.5390 0.5390 0.5049 0.5051 57,298 +0.00(+0.04%)
Nov 07, 2023 0.5100 0.5400 0.5049 0.5049 108,556 -0.01(-1.39%)
Nov 06, 2023 0.5375 0.5394 0.5100 0.5120 59,499 -0.01(-1.56%)
Nov 03, 2023 0.4900 0.5474 0.4805 0.5201 167,853 +0.03(+5.18%)
Nov 02, 2023 0.4928 0.5135 0.4800 0.4945 127,238 +0.00(+0.41%)
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.