Dermata Therapeutics Inc. (DRMA)
1.19
0.05 (4.39%)
At close: Mar 03, 2025, 12:09 PM
DRMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | -0.02 | -1.72% | 94,019 |
| Feb 27, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | -0.03 | -2.52% | 107,600 |
| Feb 26, 2025 | 1.12 | 1.27 | 1.12 | 1.19 | 0.07 | 6.25% | 284,573 |
| Feb 25, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | -0.08 | -6.67% | 489,835 |
| Feb 24, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | -0.05 | -4.00% | 175,400 |
| Feb 21, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 0.04 | 3.31% | 166,500 |
| Feb 20, 2025 | 1.25 | 1.25 | 1.15 | 1.21 | -0.01 | -0.82% | 122,135 |
| Feb 19, 2025 | 1.23 | 1.28 | 1.20 | 1.22 | -0.05 | -3.94% | 172,437 |
| Feb 18, 2025 | 1.18 | 1.28 | 1.17 | 1.27 | 0.08 | 6.72% | 489,400 |
| Feb 14, 2025 | 1.15 | 1.19 | 1.12 | 1.19 | 0.06 | 5.31% | 162,044 |
| Feb 13, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | -0.02 | -1.74% | 97,568 |
| Feb 12, 2025 | 1.08 | 1.20 | 1.05 | 1.15 | 0.07 | 6.48% | 335,701 |
| Feb 11, 2025 | 1.12 | 1.13 | 1.05 | 1.08 | -0.04 | -3.57% | 277,100 |
| Feb 10, 2025 | 1.19 | 1.19 | 1.08 | 1.12 | -0.03 | -2.61% | 349,045 |
| Feb 7, 2025 | 1.26 | 1.26 | 1.15 | 1.15 | -0.07 | -5.74% | 164,200 |
| Feb 6, 2025 | 1.25 | 1.27 | 1.17 | 1.22 | -0.06 | -4.69% | 347,532 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 0.02 | 1.59% | 99,233 |
| Feb 4, 2025 | 1.22 | 1.32 | 1.21 | 1.26 | 0.03 | 2.44% | 121,869 |
| Feb 3, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 0.00 | 0.00% | 70,028 |
| Jan 31, 2025 | 1.21 | 1.28 | 1.17 | 1.23 | 0.03 | 2.50% | 136,200 |
| Jan 30, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | -0.01 | -0.83% | 133,480 |
| Jan 29, 2025 | 1.21 | 1.24 | 1.16 | 1.21 | -0.03 | -2.42% | 129,800 |
| Jan 28, 2025 | 1.19 | 1.26 | 1.14 | 1.24 | 0.06 | 5.08% | 323,940 |
| Jan 27, 2025 | 1.14 | 1.22 | 1.11 | 1.18 | 0.01 | 0.85% | 277,000 |
| Jan 24, 2025 | 1.21 | 1.65 | 1.07 | 1.17 | -0.02 | -1.68% | 5,339,702 |
| Jan 23, 2025 | 1.08 | 1.24 | 1.06 | 1.19 | 0.13 | 12.26% | 501,805 |
| Jan 22, 2025 | 1.18 | 1.21 | 1.00 | 1.06 | -0.21 | -16.54% | 625,921 |
| Jan 21, 2025 | 1.26 | 1.38 | 1.22 | 1.27 | -0.06 | -4.51% | 3,967,900 |
| Jan 17, 2025 | 1.33 | 1.43 | 1.32 | 1.33 | 0.00 | 0.00% | 65,609 |
| Jan 16, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | -0.06 | -4.32% | 78,760 |
| Jan 15, 2025 | 1.43 | 1.43 | 1.32 | 1.39 | -0.05 | -3.47% | 79,080 |
| Jan 14, 2025 | 1.34 | 1.48 | 1.30 | 1.44 | 0.06 | 4.35% | 203,030 |
| Jan 13, 2025 | 1.19 | 1.42 | 1.19 | 1.38 | 0.18 | 15.00% | 315,800 |
| Jan 10, 2025 | 1.26 | 1.28 | 1.18 | 1.20 | -0.06 | -4.76% | 87,923 |
| Jan 8, 2025 | 1.34 | 1.36 | 1.26 | 1.26 | -0.10 | -7.35% | 59,300 |
| Jan 7, 2025 | 1.40 | 1.43 | 1.31 | 1.36 | -0.05 | -3.55% | 77,704 |
| Jan 6, 2025 | 1.45 | 1.48 | 1.37 | 1.41 | -0.02 | -1.40% | 140,403 |
| Jan 3, 2025 | 1.39 | 1.48 | 1.37 | 1.43 | 0.04 | 2.88% | 229,569 |
| Jan 2, 2025 | 1.32 | 1.40 | 1.29 | 1.39 | 0.04 | 2.96% | 133,052 |
| Dec 31, 2024 | 1.33 | 1.37 | 1.31 | 1.35 | 0.01 | 0.75% | 116,225 |
| Dec 30, 2024 | 1.25 | 1.37 | 1.22 | 1.34 | 0.01 | 0.75% | 163,936 |
| Dec 27, 2024 | 1.32 | 1.33 | 1.25 | 1.33 | -0.03 | -2.21% | 201,436 |
| Dec 26, 2024 | 1.33 | 1.41 | 1.29 | 1.36 | 0.02 | 1.49% | 306,759 |
| Dec 24, 2024 | 1.26 | 1.35 | 1.22 | 1.34 | 0.11 | 8.94% | 456,000 |
| Dec 23, 2024 | 1.14 | 1.29 | 1.06 | 1.23 | 0.15 | 13.89% | 1,517,700 |
| Dec 20, 2024 | 1.07 | 1.15 | 1.06 | 1.08 | 0.03 | 2.86% | 159,039 |
| Dec 19, 2024 | 1.02 | 1.09 | 1.00 | 1.05 | 0.01 | 0.96% | 129,129 |
| Dec 18, 2024 | 1.06 | 1.12 | 1.04 | 1.04 | -0.06 | -5.45% | 92,400 |
| Dec 17, 2024 | 1.05 | 1.11 | 1.03 | 1.10 | 0.03 | 2.80% | 113,697 |
| Dec 16, 2024 | 1.12 | 1.14 | 1.04 | 1.07 | -0.02 | -1.83% | 863,113 |