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

Diamedica Therapeutics Inc (NQ: DMAC )

3.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 29, 2019 3.390 3.412 3.150 3.150 97,000 -0.50(-13.70%)
Nov 27, 2019 3.650 3.650 3.650 3.650 300 +0.20(+5.82%)
Nov 26, 2019 3.640 3.640 3.449 3.449 1,309 +0.11(+3.27%)
Nov 25, 2019 3.300 3.589 3.300 3.340 15,774 +0.04(+1.21%)
Nov 22, 2019 3.280 3.430 3.280 3.300 9,100 +0.02(+0.61%)
Nov 21, 2019 3.340 3.460 3.170 3.280 23,223 -0.19(-5.48%)
Nov 20, 2019 3.520 3.690 3.460 3.470 23,763 -0.22(-5.96%)
Nov 19, 2019 3.850 3.880 3.570 3.690 49,523 -0.06(-1.60%)
Nov 18, 2019 3.450 3.850 3.450 3.750 117,203 +0.21(+5.93%)
Nov 15, 2019 3.371 3.679 3.190 3.540 50,200 +0.25(+7.60%)
Nov 14, 2019 3.380 3.630 3.080 3.290 18,119 -0.31(-8.61%)
Nov 13, 2019 3.660 3.660 3.300 3.600 31,632 -0.06(-1.64%)
Nov 12, 2019 2.880 3.660 2.880 3.660 106,301 +0.65(+21.59%)
Nov 11, 2019 2.767 3.010 2.755 3.010 16,274 +0.00(+0.00%)
Nov 08, 2019 2.630 3.010 2.630 3.010 18,500 +0.38(+14.45%)
Nov 07, 2019 2.850 2.850 2.600 2.630 6,401 -0.12(-4.37%)
Nov 06, 2019 3.010 3.010 2.600 2.750 6,336 +0.01(+0.37%)
Nov 05, 2019 2.850 2.920 2.720 2.740 15,055 -0.11(-3.86%)
Nov 04, 2019 2.850 2.876 2.795 2.850 20,836 -0.03(-1.04%)
Nov 01, 2019 2.860 2.900 2.830 2.880 6,500 +0.01(+0.35%)
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%)
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.