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 (%)
Nov 30, 2023 2.550 2.550 2.360 2.440 47,468 -0.06(-2.40%)
Nov 29, 2023 2.650 2.730 2.460 2.500 54,852 -0.18(-6.72%)
Nov 28, 2023 2.550 2.852 2.510 2.680 38,554 +0.06(+2.29%)
Nov 27, 2023 2.610 2.750 2.570 2.620 24,667 -0.01(-0.38%)
Nov 24, 2023 2.520 2.730 2.420 2.630 6,776 +0.04(+1.54%)
Nov 22, 2023 2.460 2.655 2.450 2.590 97,963 +0.10(+4.02%)
Nov 21, 2023 2.360 2.600 2.360 2.490 96,356 +0.07(+2.89%)
Nov 20, 2023 2.510 2.640 2.410 2.420 106,891 -0.07(-2.81%)
Nov 17, 2023 2.430 2.490 2.380 2.490 15,298 +0.11(+4.62%)
Nov 16, 2023 2.450 2.500 2.314 2.380 29,915 -0.07(-2.86%)
Nov 15, 2023 2.440 2.650 2.325 2.450 54,074 -0.05(-2.00%)
Nov 14, 2023 2.120 2.749 2.120 2.500 132,748 +0.16(+6.84%)
Nov 13, 2023 2.440 2.500 2.290 2.340 26,597 -0.02(-0.85%)
Nov 10, 2023 2.300 2.540 2.160 2.360 107,851 +0.01(+0.43%)
Nov 09, 2023 2.300 2.390 2.240 2.350 92,821 -0.02(-0.84%)
Nov 08, 2023 2.409 2.415 2.225 2.370 30,586 -0.09(-3.66%)
Nov 07, 2023 2.560 2.570 2.400 2.460 16,374 -0.06(-2.38%)
Nov 06, 2023 2.520 2.680 2.420 2.520 30,708 -0.02(-0.79%)
Nov 03, 2023 2.600 2.760 2.315 2.540 119,130 +0.26(+11.40%)
Nov 02, 2023 2.210 2.390 2.210 2.280 53,006 +0.00(+0.00%)
Nov 01, 2023 2.160 2.310 2.160 2.280 27,544 +0.10(+4.59%)
Oct 31, 2023 2.190 2.237 2.100 2.180 31,314 +0.03(+1.40%)
Oct 30, 2023 2.120 2.370 2.120 2.150 50,131 +0.00(+0.00%)
Oct 27, 2023 2.170 2.209 2.090 2.150 36,798 +0.05(+2.63%)
Oct 26, 2023 2.290 2.360 2.050 2.095 86,472 -0.20(-8.91%)
Oct 25, 2023 2.360 2.360 2.180 2.300 58,762 +0.04(+1.77%)
Oct 24, 2023 2.195 2.300 2.195 2.260 28,607 +0.06(+2.73%)
Oct 23, 2023 2.130 2.200 2.060 2.200 30,990 +0.05(+2.33%)
Oct 20, 2023 2.050 2.160 2.050 2.150 38,116 +0.06(+2.87%)
Oct 19, 2023 2.120 2.220 2.076 2.090 78,311 -0.04(-1.88%)
Oct 18, 2023 2.140 2.210 2.060 2.130 47,062 -0.04(-1.84%)
Oct 17, 2023 2.130 2.220 2.115 2.170 33,152 +0.04(+1.88%)
Oct 16, 2023 2.050 2.220 2.080 2.130 62,308 +0.08(+3.90%)
Oct 13, 2023 2.150 2.150 2.050 2.050 21,512 -0.07(-3.30%)
Oct 12, 2023 2.250 2.250 1.938 2.120 88,148 -0.11(-4.93%)
Oct 11, 2023 2.220 2.280 2.170 2.230 46,815 -0.01(-0.45%)
Oct 10, 2023 2.210 2.340 2.200 2.240 29,963 +0.00(+0.00%)
Oct 09, 2023 2.280 2.300 2.150 2.240 86,389 -0.02(-0.88%)
Oct 06, 2023 2.390 2.390 2.220 2.260 74,406 -0.05(-2.16%)
Oct 05, 2023 2.339 2.365 2.310 2.310 45,021 -0.04(-1.70%)
Oct 04, 2023 2.340 2.400 2.250 2.350 54,274 +0.03(+1.29%)
Oct 03, 2023 2.470 2.500 2.220 2.320 56,183 -0.17(-6.83%)
Oct 02, 2023 2.530 2.605 2.450 2.490 45,695 -0.09(-3.49%)
Sep 29, 2023 2.640 2.700 2.520 2.580 35,856 +0.00(+0.00%)
Sep 28, 2023 2.670 2.710 2.580 2.580 45,582 -0.03(-1.15%)
Sep 27, 2023 2.610 2.705 2.560 2.610 47,765 -0.01(-0.38%)
Sep 26, 2023 2.560 2.990 2.440 2.620 100,494 +0.06(+2.34%)
Sep 25, 2023 2.780 2.750 2.485 2.560 183,312 -0.24(-8.57%)
Sep 22, 2023 2.940 3.030 2.710 2.800 103,419 -0.20(-6.67%)
Sep 21, 2023 3.020 3.055 2.910 3.000 44,630 +0.02(+0.67%)
Sep 20, 2023 3.010 3.060 2.970 2.980 67,328 -0.03(-1.00%)
Sep 19, 2023 3.000 3.100 2.890 3.010 77,776 +0.00(+0.00%)
Sep 18, 2023 3.170 3.240 2.870 3.010 60,744 -0.23(-7.10%)
Sep 15, 2023 3.260 3.260 3.100 3.240 206,859 -0.01(-0.31%)
Sep 14, 2023 3.310 3.550 3.208 3.250 33,566 +0.01(+0.31%)
Sep 13, 2023 3.250 3.320 3.180 3.240 55,042 -0.04(-1.22%)
Sep 12, 2023 3.400 3.470 3.170 3.280 49,807 -0.15(-4.37%)
Sep 11, 2023 3.330 3.480 3.330 3.430 96,485 +0.10(+3.00%)
Sep 08, 2023 3.330 3.395 3.250 3.330 24,974 +0.00(+0.00%)
Sep 07, 2023 3.410 3.410 3.220 3.330 42,965 -0.05(-1.48%)
Sep 06, 2023 3.400 3.400 3.200 3.380 60,017 +0.05(+1.50%)
Sep 05, 2023 3.160 3.350 3.100 3.330 81,156 +0.27(+8.82%)
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.