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

Diamedica Therapeutics Inc (NQ: DMAC )

2.570 +0.040 (+1.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 4.020 4.279 3.887 4.010 717,933 -0.03(-0.74%)
Sep 29, 2021 4.180 4.200 4.040 4.040 108,061 -0.05(-1.22%)
Sep 28, 2021 4.180 4.278 4.060 4.090 168,019 -0.07(-1.68%)
Sep 27, 2021 3.960 4.820 3.960 4.160 882,300 +0.24(+6.12%)
Sep 24, 2021 4.060 4.100 3.890 3.920 92,623 -0.17(-4.16%)
Sep 23, 2021 3.880 4.090 3.870 4.090 75,996 +0.22(+5.68%)
Sep 22, 2021 3.940 4.020 3.870 3.870 108,767 -0.12(-3.01%)
Sep 21, 2021 3.850 4.000 3.820 3.990 80,202 +0.18(+4.72%)
Sep 20, 2021 4.020 4.093 3.750 3.810 291,001 -0.37(-8.85%)
Sep 17, 2021 4.090 4.240 3.950 4.180 263,596 +0.13(+3.21%)
Sep 16, 2021 4.000 4.140 3.880 4.050 338,259 +0.18(+4.65%)
Sep 15, 2021 3.680 3.880 3.680 3.870 175,932 +0.24(+6.61%)
Sep 14, 2021 3.930 3.980 3.610 3.630 301,793 -0.31(-7.87%)
Sep 13, 2021 4.150 4.160 3.880 3.940 276,981 -0.15(-3.67%)
Sep 10, 2021 4.250 4.270 4.040 4.090 287,337 -0.14(-3.31%)
Sep 09, 2021 4.110 4.250 4.051 4.230 110,803 +0.14(+3.42%)
Sep 08, 2021 4.230 4.230 3.950 4.090 132,716 -0.08(-1.92%)
Sep 07, 2021 4.170 4.290 4.100 4.170 146,261 +0.07(+1.71%)
Sep 03, 2021 4.240 4.320 4.040 4.100 180,910 -0.22(-5.09%)
Sep 02, 2021 4.260 4.390 4.190 4.320 195,687 +0.03(+0.70%)
Sep 01, 2021 4.340 4.480 4.150 4.290 245,713 -0.01(-0.23%)
Aug 31, 2021 4.080 4.490 4.040 4.300 525,634 +0.27(+6.70%)
Aug 30, 2021 4.040 4.100 3.920 4.030 140,532 +0.02(+0.50%)
Aug 27, 2021 3.900 4.110 3.850 4.010 229,259 +0.09(+2.30%)
Aug 26, 2021 3.810 3.999 3.810 3.920 139,519 +0.04(+1.03%)
Aug 25, 2021 3.800 3.960 3.710 3.880 212,342 +0.09(+2.37%)
Aug 24, 2021 3.820 3.930 3.734 3.790 188,891 -0.03(-0.79%)
Aug 23, 2021 3.860 3.957 3.570 3.820 442,000 -0.02(-0.52%)
Aug 20, 2021 3.400 3.850 3.400 3.840 192,391 +0.41(+11.95%)
Aug 19, 2021 3.840 3.870 3.395 3.430 261,330 -0.48(-12.28%)
Aug 18, 2021 3.740 4.017 3.560 3.910 473,385 +0.22(+5.96%)
Aug 17, 2021 3.400 3.690 3.400 3.690 497,760 +0.40(+12.16%)
Aug 16, 2021 3.150 3.300 3.050 3.290 320,051 +0.19(+6.13%)
Aug 13, 2021 3.230 3.310 3.000 3.100 382,498 -0.11(-3.43%)
Aug 12, 2021 3.460 3.460 3.156 3.210 176,971 -0.17(-5.03%)
Aug 11, 2021 3.460 3.470 3.286 3.380 129,834 -0.03(-0.88%)
Aug 10, 2021 3.380 3.440 3.216 3.410 131,005 +0.01(+0.29%)
Aug 09, 2021 3.420 3.430 3.310 3.400 62,697 +0.00(+0.00%)
Aug 06, 2021 3.400 3.410 3.290 3.400 84,870 +0.02(+0.59%)
Aug 05, 2021 3.300 3.420 3.200 3.380 96,662 +0.10(+3.05%)
Aug 04, 2021 3.280 3.355 3.220 3.280 117,061 -0.03(-0.91%)
Aug 03, 2021 3.490 3.490 3.260 3.310 137,173 -0.22(-6.23%)
Aug 02, 2021 3.500 3.580 3.380 3.530 77,853 +0.08(+2.32%)
Jul 30, 2021 3.580 3.637 3.400 3.450 112,089 -0.17(-4.70%)
Jul 29, 2021 3.500 3.660 3.440 3.620 164,050 +0.15(+4.32%)
Jul 28, 2021 3.350 3.470 3.310 3.470 114,840 +0.20(+6.12%)
Jul 27, 2021 3.350 3.368 3.170 3.270 181,997 -0.05(-1.51%)
Jul 26, 2021 3.680 3.700 3.300 3.320 322,753 -0.37(-10.03%)
Jul 23, 2021 3.850 3.880 3.680 3.690 142,335 -0.14(-3.66%)
Jul 22, 2021 3.990 4.024 3.770 3.830 147,923 -0.16(-4.01%)
Jul 21, 2021 3.980 4.024 3.881 3.990 234,925 +0.06(+1.53%)
Jul 20, 2021 3.820 4.059 3.710 3.930 227,005 +0.09(+2.34%)
Jul 19, 2021 3.800 4.100 3.678 3.840 399,489 +0.00(+0.00%)
Jul 16, 2021 3.740 4.000 3.650 3.840 244,255 +0.20(+5.49%)
Jul 15, 2021 3.790 3.810 3.510 3.640 328,396 -0.19(-4.96%)
Jul 14, 2021 3.940 4.000 3.730 3.830 373,873 -0.14(-3.53%)
Jul 13, 2021 4.050 4.070 3.900 3.970 211,377 -0.08(-1.98%)
Jul 12, 2021 4.180 4.210 4.000 4.050 186,603 -0.10(-2.41%)
Jul 09, 2021 4.040 4.250 4.038 4.150 338,632 +0.02(+0.48%)
Jul 08, 2021 4.190 4.240 4.012 4.130 243,348 -0.08(-1.90%)
Jul 07, 2021 4.000 4.240 3.710 4.210 851,679 +0.28(+7.12%)
Jul 06, 2021 4.220 4.250 3.890 3.930 689,877 -0.29(-6.87%)
Jul 02, 2021 4.270 4.310 4.136 4.220 519,513 -0.07(-1.63%)
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.