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

Diamedica Therapeutics Inc (NQ: DMAC )

3.250 -0.220 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 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%)
Aug 01, 2019 3.600 3.720 3.270 3.380 37,034 -0.35(-9.38%)
Jul 31, 2019 3.850 3.850 3.600 3.730 25,176 -0.03(-0.80%)
Jul 30, 2019 3.840 3.850 3.620 3.760 40,074 -0.04(-1.05%)
Jul 29, 2019 3.752 3.940 3.667 3.800 33,034 +0.20(+5.56%)
Jul 26, 2019 3.502 3.750 3.502 3.600 24,800 +0.11(+3.15%)
Jul 25, 2019 3.570 3.720 3.490 3.490 9,967 -0.26(-6.93%)
Jul 24, 2019 3.550 3.750 3.490 3.750 29,155 +0.19(+5.34%)
Jul 23, 2019 3.550 3.560 3.350 3.560 17,571 +0.00(+0.00%)
Jul 22, 2019 3.770 3.770 3.510 3.560 46,238 -0.09(-2.47%)
Jul 19, 2019 3.890 3.890 3.600 3.650 66,500 -0.26(-6.65%)
Jul 18, 2019 3.750 4.030 3.750 3.910 46,332 +0.07(+1.82%)
Jul 17, 2019 4.030 4.260 3.630 3.840 107,458 -0.29(-7.02%)
Jul 16, 2019 4.300 4.440 4.010 4.130 107,630 -0.15(-3.50%)
Jul 15, 2019 4.580 4.657 4.210 4.280 53,174 -0.28(-6.14%)
Jul 12, 2019 4.470 4.620 4.240 4.560 113,200 +0.12(+2.70%)
Jul 11, 2019 4.050 4.470 4.050 4.440 74,833 +0.43(+10.72%)
Jul 10, 2019 4.700 4.700 3.860 4.010 219,799 -0.48(-10.69%)
Jul 09, 2019 4.860 4.860 4.490 4.490 27,900 -0.35(-7.23%)
Jul 08, 2019 4.650 4.880 4.610 4.840 29,744 +0.17(+3.64%)
Jul 05, 2019 4.610 4.720 4.610 4.670 15,700 +0.02(+0.43%)
Jul 03, 2019 4.920 4.920 4.550 4.650 64,800 -0.23(-4.71%)
Jul 02, 2019 4.900 4.920 4.725 4.880 22,600 +0.02(+0.41%)
Jul 01, 2019 4.920 4.990 4.680 4.860 34,773 -0.10(-2.02%)
Jun 28, 2019 4.620 5.005 4.500 4.960 120,600 +0.30(+6.44%)
Jun 27, 2019 4.670 4.830 4.550 4.660 85,592 -0.05(-1.06%)
Jun 26, 2019 4.910 4.969 4.550 4.710 55,301 -0.15(-3.09%)
Jun 25, 2019 4.560 5.150 4.550 4.860 136,402 +0.26(+5.65%)
Jun 24, 2019 4.680 5.070 4.410 4.600 114,056 -0.04(-0.86%)
Jun 21, 2019 4.520 5.250 4.510 4.640 342,700 -0.30(-6.07%)
Jun 20, 2019 5.100 5.930 4.330 4.940 3,714,675 +1.12(+29.32%)
Jun 19, 2019 3.720 3.820 3.710 3.820 62,208 +0.00(+0.00%)
Jun 18, 2019 3.680 3.850 2.890 3.820 101,740 +0.14(+3.80%)
Jun 17, 2019 3.150 3.680 3.080 3.680 131,191 +0.60(+19.48%)
Jun 14, 2019 3.050 3.200 2.829 3.080 102,800 +0.13(+4.41%)
Jun 13, 2019 2.810 2.950 2.693 2.950 52,047 +0.13(+4.50%)
Jun 12, 2019 2.850 2.850 2.823 2.823 1,508 -0.05(-1.64%)
Jun 11, 2019 2.900 3.120 2.764 2.870 42,330 +0.01(+0.35%)
Jun 10, 2019 2.920 3.095 2.753 2.860 70,032 -0.09(-3.05%)
Jun 07, 2019 3.055 3.085 2.950 2.950 9,000 -0.15(-4.84%)
Jun 06, 2019 2.960 3.150 2.770 3.100 74,031 +0.19(+6.53%)
Jun 05, 2019 2.870 2.910 2.660 2.910 13,748 +0.05(+1.75%)
Jun 04, 2019 2.610 3.090 2.600 2.860 39,510 +0.09(+3.25%)
Jun 03, 2019 2.660 2.770 2.590 2.770 28,109 +0.00(+0.00%)
May 31, 2019 2.880 2.880 2.640 2.770 47,500 -0.12(-4.15%)
May 30, 2019 2.810 2.900 2.630 2.890 64,545 +0.08(+2.85%)
May 29, 2019 2.900 2.932 2.801 2.810 4,318 +0.01(+0.36%)
May 28, 2019 3.000 3.000 2.800 2.800 3,833 -0.08(-2.78%)
May 24, 2019 2.950 2.950 2.754 2.880 37,300 -0.04(-1.37%)
May 23, 2019 2.930 2.930 2.800 2.920 13,179 -0.08(-2.67%)
May 22, 2019 2.830 3.000 2.701 3.000 28,466 +0.15(+5.26%)
May 21, 2019 2.820 2.950 2.705 2.850 22,487 -0.03(-1.04%)
May 20, 2019 2.713 2.888 2.700 2.880 5,915 +0.18(+6.67%)
May 17, 2019 2.880 2.940 2.690 2.700 20,800 -0.29(-9.70%)
May 16, 2019 2.950 3.021 2.870 2.990 38,145 -0.07(-2.29%)
May 15, 2019 3.120 3.170 2.990 3.060 24,155 -0.05(-1.61%)
May 14, 2019 2.940 3.301 2.915 3.110 80,146 +0.11(+3.67%)
May 13, 2019 3.170 3.192 2.865 3.000 24,942 -0.17(-5.36%)
May 10, 2019 3.200 3.250 3.170 3.170 22,000 -0.08(-2.46%)
May 09, 2019 3.250 3.280 3.200 3.250 34,703 -0.02(-0.61%)
May 08, 2019 3.320 3.320 3.250 3.270 19,460 -0.08(-2.39%)
May 07, 2019 3.410 3.410 3.300 3.350 28,605 -0.04(-1.18%)
May 06, 2019 3.360 3.590 3.360 3.390 25,824 -0.01(-0.29%)
May 03, 2019 3.370 3.500 3.350 3.400 25,200 +0.05(+1.49%)
May 02, 2019 3.320 3.350 3.300 3.350 12,229 +0.02(+0.53%)
May 01, 2019 3.350 3.390 3.250 3.333 17,467 +0.02(+0.68%)
Apr 30, 2019 3.290 3.400 3.290 3.310 86,407 -0.05(-1.49%)
Apr 29, 2019 3.310 3.360 3.216 3.360 23,969 +0.04(+1.20%)
Apr 26, 2019 3.330 3.360 3.300 3.320 7,700 -0.03(-0.90%)
Apr 25, 2019 3.430 3.430 3.335 3.350 14,399 -0.06(-1.76%)
Apr 24, 2019 3.450 3.450 3.260 3.410 43,918 +0.09(+2.71%)
Apr 23, 2019 3.350 3.450 3.266 3.320 58,430 -0.08(-2.35%)
Apr 22, 2019 3.400 3.540 3.280 3.400 227,834 -0.55(-13.92%)
Apr 18, 2019 3.590 3.971 3.590 3.950 17,200 +0.35(+9.57%)
Apr 17, 2019 3.600 3.605 3.560 3.605 30,662 +0.00(+0.14%)
Apr 16, 2019 3.610 3.623 3.600 3.600 23,453 +0.00(+0.00%)
Apr 15, 2019 3.630 3.697 3.600 3.600 15,920 -0.06(-1.57%)
Apr 12, 2019 3.658 3.670 3.640 3.657 38,700 +0.01(+0.20%)
Apr 11, 2019 3.640 3.690 3.600 3.650 26,130 +0.00(+0.00%)
Apr 10, 2019 3.790 3.800 3.600 3.650 87,162 -0.06(-1.62%)
Apr 09, 2019 3.910 3.910 3.650 3.710 10,092 -0.19(-4.87%)
Apr 08, 2019 3.870 3.900 3.650 3.900 51,815 +0.05(+1.30%)
Apr 05, 2019 3.750 3.850 3.450 3.850 155,300 +0.10(+2.67%)
Apr 04, 2019 4.000 4.020 3.750 3.750 66,255 -0.29(-7.18%)
Apr 03, 2019 4.085 4.150 3.800 4.040 54,838 +0.03(+0.75%)
Apr 02, 2019 4.410 4.410 4.010 4.010 7,534 -0.36(-8.24%)
Apr 01, 2019 4.530 4.540 4.370 4.370 26,276 -0.17(-3.74%)
Mar 29, 2019 4.470 4.550 4.430 4.540 21,200 +0.08(+1.79%)
Mar 28, 2019 4.510 4.775 4.430 4.460 45,262 +0.00(+0.00%)
Mar 27, 2019 4.310 4.800 4.310 4.460 117,945 +0.19(+4.45%)
Mar 26, 2019 4.250 4.371 4.090 4.270 31,994 +0.02(+0.47%)
Mar 25, 2019 4.000 4.480 3.800 4.250 222,245 +0.30(+7.59%)
Mar 22, 2019 3.350 3.950 3.350 3.950 233,000 +0.61(+18.26%)
Mar 21, 2019 3.390 3.400 3.280 3.340 33,360 +0.01(+0.45%)
Mar 20, 2019 3.428 3.448 3.300 3.325 48,926 +0.04(+1.06%)
Mar 19, 2019 3.360 3.430 3.200 3.290 76,000 -0.02(-0.60%)
Mar 18, 2019 3.240 3.480 3.150 3.310 53,899 +0.07(+2.16%)
Mar 15, 2019 3.100 3.285 3.080 3.240 64,500 +0.14(+4.52%)
Mar 14, 2019 3.160 3.200 3.100 3.100 24,164 -0.04(-1.27%)
Mar 13, 2019 3.250 3.300 3.140 3.140 42,575 -0.11(-3.38%)
Mar 12, 2019 3.300 3.300 3.200 3.250 28,160 -0.08(-2.40%)
Mar 11, 2019 3.343 3.360 3.300 3.330 41,682 +0.03(+0.91%)
Mar 08, 2019 3.360 3.360 3.300 3.300 63,400 -0.05(-1.49%)
Mar 07, 2019 3.450 3.500 3.350 3.350 13,877 -0.10(-2.90%)
Mar 06, 2019 3.500 3.640 3.350 3.450 28,047 +0.09(+2.68%)
Mar 05, 2019 3.460 3.500 3.210 3.360 179,132 -0.04(-1.18%)
Mar 04, 2019 3.460 3.470 3.300 3.400 31,675 -0.05(-1.45%)
Mar 01, 2019 3.440 3.460 3.390 3.450 9,100 +0.10(+2.99%)
Feb 28, 2019 3.580 3.800 3.300 3.350 48,660 -0.30(-8.22%)
Feb 27, 2019 3.650 3.670 3.500 3.650 8,035 +0.01(+0.27%)
Feb 26, 2019 3.670 3.670 3.550 3.640 17,345 -0.03(-0.82%)
Feb 25, 2019 3.600 3.720 3.417 3.670 25,776 +0.09(+2.51%)
Feb 22, 2019 3.490 3.760 3.490 3.580 23,700 +0.06(+1.70%)
Feb 21, 2019 3.580 3.800 3.320 3.520 68,242 -0.10(-2.76%)
Feb 20, 2019 3.420 3.732 3.350 3.620 83,723 +0.17(+4.93%)
Feb 19, 2019 3.200 3.480 3.200 3.450 40,540 +0.29(+9.18%)
Feb 15, 2019 3.450 3.450 3.100 3.160 26,500 -0.02(-0.63%)
Feb 14, 2019 3.340 3.347 3.166 3.180 19,416 -0.12(-3.64%)
Feb 13, 2019 3.300 3.650 3.300 3.300 15,349 +0.04(+1.23%)
Feb 12, 2019 3.450 3.460 3.000 3.260 266,791 -0.18(-5.23%)
Feb 11, 2019 3.810 4.100 3.383 3.440 101,339 -0.37(-9.71%)
Feb 08, 2019 4.000 4.000 3.810 3.810 5,300 -0.09(-2.31%)
Feb 07, 2019 4.000 4.000 3.900 3.900 3,731 -0.10(-2.50%)
Feb 06, 2019 4.030 4.200 3.850 4.000 20,922 -0.02(-0.50%)
Feb 05, 2019 4.190 4.190 3.850 4.020 6,089 +0.02(+0.50%)
Feb 04, 2019 4.250 4.250 3.950 4.000 32,481 +0.00(+0.00%)
Feb 01, 2019 4.170 4.200 4.000 4.000 14,300 +0.10(+2.56%)
Jan 31, 2019 3.780 4.090 3.780 3.900 12,771 +0.07(+1.94%)
Jan 30, 2019 3.750 3.900 3.700 3.826 25,456 +0.13(+3.40%)
Jan 29, 2019 3.750 3.990 3.700 3.700 7,593 -0.05(-1.33%)
Jan 28, 2019 3.800 4.050 3.700 3.750 13,120 -0.10(-2.60%)
Jan 25, 2019 3.770 3.850 3.770 3.850 7,200 +0.12(+3.33%)
Jan 24, 2019 3.800 3.800 3.660 3.726 9,468 -0.07(-1.94%)
Jan 23, 2019 3.660 3.900 3.651 3.800 12,354 +0.20(+5.56%)
Jan 22, 2019 3.560 3.880 3.560 3.600 29,059 -0.04(-1.10%)
Jan 18, 2019 3.670 3.860 3.450 3.640 39,900 +0.08(+2.39%)
Jan 17, 2019 3.650 3.670 3.500 3.555 1,887 -0.11(-3.13%)
Jan 16, 2019 3.500 3.690 3.450 3.670 19,606 +0.07(+1.94%)
Jan 15, 2019 3.510 3.700 3.450 3.600 9,029 +0.11(+3.02%)
Jan 14, 2019 3.730 3.750 3.480 3.494 40,494 -0.05(-1.29%)
Jan 11, 2019 3.650 3.710 3.450 3.540 23,000 -0.11(-3.01%)
Jan 10, 2019 3.740 3.740 3.500 3.650 53,428 -0.05(-1.35%)
Jan 09, 2019 3.600 3.750 3.600 3.700 22,108 +0.15(+4.33%)
Jan 08, 2019 3.476 3.620 3.476 3.546 15,149 +0.09(+2.49%)
Jan 07, 2019 3.480 3.510 3.271 3.460 14,598 +0.00(+0.00%)
Jan 04, 2019 3.300 3.460 3.200 3.460 40,200 +0.11(+3.28%)
Jan 03, 2019 3.200 3.450 2.910 3.350 67,534 +0.12(+3.72%)
Jan 02, 2019 3.080 3.230 2.790 3.230 14,682 +0.32(+11.00%)
Dec 31, 2018 2.860 3.230 2.860 2.910 22,600 +0.05(+1.75%)
Dec 28, 2018 3.150 3.150 2.720 2.860 34,000 -0.17(-5.61%)
Dec 27, 2018 3.040 3.260 2.610 3.030 61,031 -0.02(-0.65%)
Dec 26, 2018 3.240 3.240 2.760 3.050 38,749 +0.05(+1.66%)
Dec 24, 2018 2.750 3.000 2.750 3.000 25,000 +0.25(+9.09%)
Dec 21, 2018 2.600 2.980 2.600 2.750 161,600 +0.10(+3.77%)
Dec 20, 2018 2.950 3.280 2.460 2.650 173,064 -0.35(-11.67%)
Dec 19, 2018 2.890 3.109 2.890 3.000 88,906 -0.05(-1.64%)
Dec 18, 2018 3.250 3.350 2.856 3.050 113,418 -0.16(-4.98%)
Dec 17, 2018 3.400 3.640 3.160 3.210 134,581 -0.33(-9.32%)
Dec 14, 2018 3.410 3.650 3.400 3.540 78,100 +0.14(+4.12%)
Dec 13, 2018 3.660 3.730 3.300 3.400 108,063 -0.22(-6.08%)
Dec 12, 2018 3.750 3.800 3.450 3.620 157,592 +0.03(+0.84%)
Dec 11, 2018 3.370 3.700 3.320 3.590 96,751 +0.10(+2.87%)
Dec 10, 2018 3.250 3.550 3.110 3.490 251,627 +0.39(+12.58%)
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.