Historical Stock Prices

DMTX 
$4.2
*  
unch
unch
Get DMTX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DMTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 4.2 4.3 4.11 4.2 24,662
12/01/2016 4.45 4.6 4.15 4.2 62,441
11/30/2016 4.35 4.45 4.3 4.4 32,818
11/29/2016 4.3 4.45 4.25 4.3 78,605
11/28/2016 4.7253 4.7253 4.1 4.2 81,953
11/25/2016 4.5 4.5 4.4 4.5 16,849
11/23/2016 4.7 4.75 4.35 4.5 76,997
11/22/2016 4.7 4.95 4.7 4.75 122,409
11/21/2016 4.95 4.95 4.5 4.65 34,912
11/18/2016 5.15 5.195 4.8 4.9 42,668
11/17/2016 5.4 5.4 4.9 5.1 54,198
11/16/2016 5.35 5.5 5.25 5.3 65,534
11/15/2016 5.85 5.85 5.25 5.25 188,378
11/14/2016 5.9 6.1 5.5 5.7 112,729
11/11/2016 4.5 5.8 4.5 5.75 167,787
11/10/2016 4.3 4.6 4.2 4.55 108,199
11/09/2016 4.15 4.6 4 4.2 460,422
11/08/2016 4.5 4.55 4.15 4.15 164,168
11/07/2016 4.65 4.84 4.45 4.6 39,864
11/04/2016 4.5 4.7141 4.5 4.55 33,123
11/03/2016 4.95 4.95 4.375 4.45 34,024
11/02/2016 5 5.1 4.85 4.9 25,100
11/01/2016 5 5.075 4.85 4.95 85,688
10/31/2016 5.2 5.25 4.9 4.95 158,344
10/28/2016 5.99 6.17 5.15 5.23 127,967
10/27/2016 6.56 6.5699 5.9 5.95 108,437
10/26/2016 6.48 7.42 6.25 6.25 71,048
10/25/2016 6.74 6.845 6.3 6.46 50,467
10/24/2016 7.33 7.33 6.51 6.71 24,898
10/21/2016 7.18 7.24 7.11 7.2 8,254
10/20/2016 7.33 7.33 7.01 7.2 25,465
10/19/2016 6.8 7.35 6.69 7.26 41,987
10/18/2016 6.28 6.84 6.09 6.78 49,641
10/17/2016 6.1235 6.2038 5.9 6.16 37,058
10/14/2016 6.56 6.56 6.1701 6.24 24,020
10/13/2016 6.64 6.6551 6.371 6.49 25,889
10/12/2016 7.08 7.08 6.67 6.76 38,126
10/11/2016 7.29 7.29 6.85 7.03 42,816
10/10/2016 7.04 7.47 7.0002 7.34 35,626
10/07/2016 7.66 7.74 6.82 7.02 47,413
10/06/2016 7.93 7.999 7.7 7.75 38,687
10/05/2016 8 8 7.76 7.95 67,075
10/04/2016 8 8 7.66 7.76 38,928
10/03/2016 7.98 8.27 7.6001 8.01 83,195
09/30/2016 8 8.5 7.76 7.99 291,547
09/29/2016 8.66 8.66 7.725 7.91 213,438
09/28/2016 8.9 8.9 8.4 8.63 26,494
09/27/2016 8.56 8.77 8.4634 8.58 23,587
09/26/2016 8.73 8.73 8.39 8.5 26,116
09/23/2016 8.74 9 8.39 8.74 40,618
09/22/2016 9.14 9.14 8.33 8.76 76,684
09/21/2016 9.62 9.62 8.88 9.08 200,065
09/20/2016 9.81 9.8611 9.41 9.48 39,470
09/19/2016 9.39 9.98 9.15 9.54 237,718
09/16/2016 9.57 9.57 9.23 9.3 484,198
09/15/2016 9.76 9.76 9.33 9.39 76,402
09/14/2016 9.05 9.81 8.95 9.74 72,956
09/13/2016 8.9 9.2 8.51 9.04 114,025
09/12/2016 8.37 9 8.005 8.95 115,033
09/09/2016 8 8.64 7.45 8.55 95,020
09/08/2016 6.888 8.47 6.42 8.38 105,403
09/07/2016 7.16 7.16 6.89 6.99 66,359
09/06/2016 6.11 7.33 6.05 7 128,519
09/02/2016 5.98 6.29 5.83 5.89 55,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?