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

Diamedica Therapeutics Inc (NQ: DMAC )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 1, 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 (%)
Oct 31, 2019 2.860 2.950 2.802 2.870 6,483 -0.03(-1.03%)
Oct 30, 2019 2.910 2.990 2.835 2.900 29,656 -0.05(-1.69%)
Oct 29, 2019 3.040 3.040 2.850 2.950 47,312 -0.12(-3.91%)
Oct 28, 2019 3.090 3.090 3.055 3.070 3,769 +0.07(+2.33%)
Oct 25, 2019 2.900 3.150 2.900 3.000 47,800 +0.08(+2.76%)
Oct 24, 2019 2.980 2.980 2.900 2.920 33,774 -0.10(-3.33%)
Oct 23, 2019 2.970 3.020 2.910 3.020 17,914 +0.12(+4.14%)
Oct 22, 2019 2.880 3.140 2.850 2.900 41,755 +0.01(+0.35%)
Oct 21, 2019 2.600 3.070 2.600 2.890 124,890 +0.27(+10.31%)
Oct 18, 2019 2.590 2.630 2.580 2.620 13,200 +0.02(+0.77%)
Oct 17, 2019 2.410 2.650 2.340 2.600 81,914 +0.20(+8.21%)
Oct 16, 2019 2.139 2.500 2.016 2.403 43,072 +0.28(+13.33%)
Oct 15, 2019 2.200 2.200 2.050 2.120 55,702 -0.05(-2.30%)
Oct 14, 2019 1.840 2.450 1.840 2.170 84,980 +0.33(+17.93%)
Oct 11, 2019 1.820 1.919 1.820 1.840 23,100 +0.04(+2.22%)
Oct 10, 2019 1.880 1.890 1.720 1.800 64,604 -0.05(-2.70%)
Oct 09, 2019 1.880 1.880 1.770 1.850 16,430 -0.06(-3.14%)
Oct 08, 2019 2.060 2.076 1.700 1.910 68,789 -0.14(-6.83%)
Oct 07, 2019 2.650 2.680 2.050 2.050 85,230 -0.26(-11.26%)
Oct 04, 2019 2.460 2.640 2.080 2.310 73,800 -0.04(-1.70%)
Oct 03, 2019 2.220 2.400 2.100 2.350 74,880 +0.15(+6.82%)
Oct 02, 2019 2.090 2.495 2.060 2.200 37,440 +0.05(+2.33%)
Oct 01, 2019 2.150 2.170 2.150 2.150 4,033 +0.08(+3.86%)
Sep 30, 2019 2.120 2.170 2.020 2.070 12,823 -0.08(-3.72%)
Sep 27, 2019 2.130 2.190 2.124 2.150 6,900 -0.01(-0.46%)
Sep 26, 2019 2.310 2.330 2.000 2.160 128,482 -0.15(-6.49%)
Sep 25, 2019 2.410 2.487 2.310 2.310 49,639 -0.09(-3.75%)
Sep 24, 2019 2.660 2.710 2.400 2.400 78,832 -0.11(-4.38%)
Sep 23, 2019 2.730 2.730 2.510 2.510 38,678 -0.24(-8.73%)
Sep 20, 2019 2.670 2.759 2.610 2.750 13,200 -0.08(-2.83%)
Sep 19, 2019 2.810 2.880 2.700 2.830 48,902 +0.08(+2.91%)
Sep 18, 2019 2.790 2.860 2.750 2.750 20,727 -0.03(-1.08%)
Sep 17, 2019 2.880 2.880 2.780 2.780 23,991 -0.06(-2.11%)
Sep 16, 2019 2.930 2.940 2.840 2.840 8,292 -0.05(-1.73%)
Sep 13, 2019 2.830 2.978 2.830 2.890 21,900 -0.06(-2.03%)
Sep 12, 2019 2.780 3.020 2.690 2.950 41,651 +0.25(+9.26%)
Sep 11, 2019 2.770 2.792 2.700 2.700 11,601 -0.08(-2.88%)
Sep 10, 2019 2.780 2.800 2.740 2.780 8,379 -0.01(-0.36%)
Sep 09, 2019 2.680 2.812 2.662 2.790 7,135 -0.06(-2.11%)
Sep 06, 2019 2.900 2.930 2.698 2.850 53,600 -0.09(-3.06%)
Sep 05, 2019 2.880 3.015 2.880 2.940 23,397 +0.07(+2.44%)
Sep 04, 2019 2.850 3.100 2.850 2.870 32,523 -0.15(-4.97%)
Sep 03, 2019 3.000 3.100 2.920 3.020 25,069 +0.04(+1.34%)
Aug 30, 2019 2.970 3.110 2.800 2.980 89,700 +0.10(+3.47%)
Aug 29, 2019 2.520 2.950 2.450 2.880 87,874 +0.40(+16.13%)
Aug 28, 2019 2.500 2.526 2.452 2.480 7,706 -0.03(-1.20%)
Aug 27, 2019 2.500 2.600 2.386 2.510 14,314 +0.01(+0.40%)
Aug 26, 2019 2.392 2.600 2.380 2.500 32,010 +0.19(+8.23%)
Aug 23, 2019 2.600 2.610 2.150 2.310 46,500 -0.22(-8.70%)
Aug 22, 2019 2.483 2.560 2.483 2.530 20,219 -0.07(-2.69%)
Aug 21, 2019 2.560 2.600 2.460 2.600 28,011 -0.04(-1.52%)
Aug 20, 2019 2.500 2.640 2.480 2.640 42,726 +0.21(+8.64%)
Aug 19, 2019 2.590 2.700 2.400 2.430 69,766 -0.13(-5.08%)
Aug 16, 2019 2.610 2.700 2.400 2.560 63,000 +0.01(+0.39%)
Aug 15, 2019 2.400 2.750 2.400 2.550 208,416 +0.29(+12.83%)
Aug 14, 2019 3.100 3.100 2.210 2.260 347,087 -1.20(-34.68%)
Aug 13, 2019 3.230 3.460 3.230 3.460 24,979 +0.30(+9.49%)
Aug 12, 2019 3.200 3.374 3.160 3.160 13,567 -0.04(-1.25%)
Aug 09, 2019 3.180 3.420 3.100 3.200 8,900 -0.09(-2.74%)
Aug 08, 2019 3.470 3.670 3.250 3.290 11,881 -0.07(-2.08%)
Aug 07, 2019 3.050 3.520 3.050 3.360 6,463 +0.28(+9.09%)
Aug 06, 2019 3.400 3.400 3.060 3.080 34,151 -0.42(-12.00%)
Aug 05, 2019 3.440 3.679 3.286 3.500 16,768 -0.01(-0.28%)
Aug 02, 2019 3.400 3.590 3.400 3.510 31,700 +0.13(+3.85%)
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.