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

Diamedica Therapeutics Inc (NQ: DMAC )

2.490 -0.110 (-4.23%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 9.260 9.590 9.020 9.150 71,150 -0.03(-0.33%)
Mar 30, 2021 9.040 9.450 8.970 9.180 45,922 +0.08(+0.88%)
Mar 29, 2021 9.670 9.670 9.064 9.100 66,375 -0.62(-6.38%)
Mar 26, 2021 9.840 9.924 9.416 9.720 48,000 -0.07(-0.72%)
Mar 25, 2021 9.740 10.00 9.390 9.790 86,812 -0.16(-1.61%)
Mar 24, 2021 10.33 10.33 9.700 9.950 87,411 -0.30(-2.93%)
Mar 23, 2021 10.11 10.25 9.650 10.25 77,343 +0.02(+0.20%)
Mar 22, 2021 10.04 10.71 10.00 10.23 160,299 +0.23(+2.30%)
Mar 19, 2021 9.500 10.00 9.400 10.00 105,700 +0.37(+3.84%)
Mar 18, 2021 9.890 9.900 9.410 9.630 121,248 -0.46(-4.56%)
Mar 17, 2021 9.530 10.15 9.070 10.09 124,498 +0.54(+5.65%)
Mar 16, 2021 9.420 9.780 9.280 9.550 110,739 +0.01(+0.10%)
Mar 15, 2021 9.640 10.07 9.535 9.540 129,799 -0.20(-2.05%)
Mar 12, 2021 9.400 9.930 9.200 9.740 156,300 +0.62(+6.80%)
Mar 11, 2021 8.900 9.440 8.410 9.120 149,803 +0.31(+3.52%)
Mar 10, 2021 8.860 9.200 8.750 8.810 57,900 +0.07(+0.80%)
Mar 09, 2021 8.400 8.860 8.380 8.740 65,936 +0.56(+6.85%)
Mar 08, 2021 8.610 8.850 8.020 8.180 108,985 -0.42(-4.88%)
Mar 05, 2021 8.780 8.820 7.320 8.600 210,800 -0.05(-0.58%)
Mar 04, 2021 8.990 9.073 7.770 8.650 218,363 -0.39(-4.31%)
Mar 03, 2021 9.090 9.285 8.790 9.040 129,950 -0.15(-1.63%)
Mar 02, 2021 9.400 9.572 9.054 9.190 97,501 -0.12(-1.29%)
Mar 01, 2021 9.500 9.698 9.210 9.310 180,588 +0.14(+1.53%)
Feb 26, 2021 9.390 9.540 8.790 9.170 139,100 -0.08(-0.86%)
Feb 25, 2021 9.270 9.620 9.050 9.250 140,427 -0.13(-1.39%)
Feb 24, 2021 9.520 9.667 9.266 9.380 107,767 -0.06(-0.64%)
Feb 23, 2021 9.530 9.830 8.820 9.440 212,334 -0.46(-4.65%)
Feb 22, 2021 10.51 10.64 9.820 9.900 86,589 -0.53(-5.08%)
Feb 19, 2021 10.25 10.88 10.20 10.43 175,500 +0.28(+2.76%)
Feb 18, 2021 10.16 10.37 9.520 10.15 194,115 -0.27(-2.59%)
Feb 17, 2021 10.43 10.54 9.670 10.42 553,470 +1.02(+10.85%)
Feb 16, 2021 9.600 9.690 8.890 9.400 108,554 +0.46(+5.15%)
Feb 12, 2021 8.640 9.100 8.510 8.940 100,200 +0.16(+1.82%)
Feb 11, 2021 9.130 9.390 8.610 8.780 99,511 -0.37(-4.04%)
Feb 10, 2021 9.730 9.890 9.070 9.150 127,072 -0.63(-6.44%)
Feb 09, 2021 9.310 9.950 9.296 9.780 125,580 +0.28(+2.95%)
Feb 08, 2021 9.370 9.710 9.067 9.500 136,240 +0.12(+1.28%)
Feb 05, 2021 9.700 9.760 8.820 9.380 162,600 -0.14(-1.47%)
Feb 04, 2021 8.800 9.730 8.790 9.520 176,413 +0.67(+7.57%)
Feb 03, 2021 8.430 9.120 8.370 8.850 193,423 +0.31(+3.63%)
Feb 02, 2021 8.410 8.550 8.020 8.540 150,026 +0.32(+3.89%)
Feb 01, 2021 8.100 8.380 7.775 8.220 86,488 +0.19(+2.37%)
Jan 29, 2021 8.030 8.180 7.593 8.030 120,100 +0.27(+3.48%)
Jan 28, 2021 8.240 8.620 7.630 7.760 160,108 -0.29(-3.60%)
Jan 27, 2021 8.300 8.470 7.950 8.050 234,381 -0.37(-4.39%)
Jan 26, 2021 8.920 9.000 8.250 8.420 259,186 -0.89(-9.56%)
Jan 25, 2021 8.970 9.400 8.500 9.310 141,879 +0.42(+4.72%)
Jan 22, 2021 8.640 8.990 8.500 8.890 82,900 +0.09(+1.02%)
Jan 21, 2021 9.520 9.560 8.710 8.800 199,356 -0.60(-6.38%)
Jan 20, 2021 10.35 10.49 9.260 9.400 214,857 -0.90(-8.74%)
Jan 19, 2021 10.11 10.88 9.920 10.30 272,686 +0.26(+2.59%)
Jan 15, 2021 9.950 10.05 9.450 10.04 188,500 +0.23(+2.34%)
Jan 14, 2021 9.470 10.04 9.470 9.810 138,504 +0.23(+2.40%)
Jan 13, 2021 9.910 10.21 9.350 9.580 272,307 -0.37(-3.72%)
Jan 12, 2021 9.280 10.00 9.130 9.950 274,224 +0.62(+6.65%)
Jan 11, 2021 9.360 9.660 8.730 9.330 194,866 -0.17(-1.79%)
Jan 08, 2021 10.00 10.00 9.150 9.500 99,000 -0.33(-3.36%)
Jan 07, 2021 9.640 10.13 9.600 9.830 158,576 +0.19(+1.97%)
Jan 06, 2021 9.420 10.00 9.300 9.640 119,398 +0.16(+1.69%)
Jan 05, 2021 9.930 10.10 9.020 9.480 173,126 -0.56(-5.58%)
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.