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

Diamedica Therapeutics Inc (NQ: DMAC )

3.120 -0.130 (-4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2020 4.280 4.520 4.030 4.520 93,700 +0.26(+6.10%)
Feb 27, 2020 4.900 4.900 4.130 4.260 89,713 -0.80(-15.81%)
Feb 26, 2020 4.850 5.060 4.550 5.060 108,200 +0.06(+1.20%)
Feb 25, 2020 5.360 5.530 4.890 5.000 79,816 -0.40(-7.41%)
Feb 24, 2020 5.460 5.785 5.140 5.400 201,896 -0.24(-4.26%)
Feb 21, 2020 5.740 5.875 5.430 5.640 142,700 +0.04(+0.71%)
Feb 20, 2020 5.400 5.750 5.350 5.600 200,165 +0.22(+4.09%)
Feb 19, 2020 5.480 5.560 5.050 5.380 105,067 -0.02(-0.37%)
Feb 18, 2020 4.730 5.400 4.600 5.400 103,658 +0.75(+16.13%)
Feb 14, 2020 4.600 4.850 4.525 4.650 26,400 +0.05(+1.09%)
Feb 13, 2020 4.641 4.838 4.600 4.600 33,596 -0.03(-0.65%)
Feb 12, 2020 4.400 4.700 4.400 4.630 69,315 +0.22(+4.99%)
Feb 11, 2020 4.600 5.000 4.370 4.410 146,818 -0.27(-5.77%)
Feb 10, 2020 4.790 4.790 4.600 4.680 7,368 -0.02(-0.43%)
Feb 07, 2020 4.670 4.800 4.650 4.700 31,500 +0.00(+0.00%)
Feb 06, 2020 4.750 4.750 4.525 4.700 10,226 +0.08(+1.73%)
Feb 05, 2020 4.740 5.005 4.230 4.620 48,954 -0.20(-4.15%)
Feb 04, 2020 4.406 4.900 4.400 4.820 68,473 +0.36(+8.07%)
Feb 03, 2020 4.420 4.650 4.420 4.460 37,808 +0.10(+2.40%)
Jan 31, 2020 4.130 4.400 4.130 4.356 36,200 +0.20(+4.70%)
Jan 30, 2020 4.050 4.200 4.020 4.160 32,824 +0.11(+2.72%)
Jan 29, 2020 4.130 4.130 4.010 4.050 13,228 -0.10(-2.41%)
Jan 28, 2020 4.150 4.250 4.110 4.150 30,568 -0.05(-1.19%)
Jan 27, 2020 4.130 4.410 4.100 4.200 33,821 +0.01(+0.24%)
Jan 24, 2020 4.100 4.200 4.082 4.190 32,700 +0.15(+3.71%)
Jan 23, 2020 4.280 4.320 4.030 4.040 42,108 -0.23(-5.39%)
Jan 22, 2020 4.250 4.490 4.200 4.270 46,343 +0.01(+0.23%)
Jan 21, 2020 4.410 4.410 4.260 4.260 1,064 -0.14(-3.18%)
Jan 17, 2020 4.703 4.703 4.400 4.400 33,200 -0.30(-6.38%)
Jan 16, 2020 4.320 4.770 4.320 4.700 73,725 +0.49(+11.64%)
Jan 15, 2020 4.201 4.380 4.185 4.210 2,953 -0.09(-2.09%)
Jan 14, 2020 4.100 4.390 4.090 4.300 14,156 +0.21(+5.13%)
Jan 13, 2020 4.400 4.400 3.705 4.090 142,461 -0.39(-8.69%)
Jan 10, 2020 4.750 4.800 4.478 4.479 10,300 -0.17(-3.67%)
Jan 09, 2020 4.530 4.700 4.490 4.650 31,724 +0.18(+4.03%)
Jan 08, 2020 4.470 4.659 4.360 4.470 14,901 +0.10(+2.29%)
Jan 07, 2020 4.310 4.740 4.310 4.370 20,491 -0.04(-0.91%)
Jan 06, 2020 4.570 4.700 4.071 4.410 41,527 -0.34(-7.16%)
Jan 03, 2020 4.730 4.840 4.300 4.750 35,400 -0.11(-2.26%)
Jan 02, 2020 4.850 5.177 4.810 4.860 44,754 +0.01(+0.21%)
Dec 31, 2019 4.760 4.920 4.760 4.850 13,600 +0.06(+1.25%)
Dec 30, 2019 4.850 4.980 4.750 4.790 29,993 -0.13(-2.64%)
Dec 27, 2019 5.030 5.140 4.510 4.920 123,900 -0.12(-2.38%)
Dec 26, 2019 4.220 5.229 4.110 5.040 169,492 +0.82(+19.43%)
Dec 24, 2019 4.110 4.440 3.900 4.220 40,300 +0.07(+1.69%)
Dec 23, 2019 4.280 4.350 4.010 4.150 92,726 +0.10(+2.47%)
Dec 20, 2019 4.210 4.210 3.633 4.050 71,700 +0.00(+0.00%)
Dec 19, 2019 3.960 4.340 3.940 4.050 101,691 +0.09(+2.27%)
Dec 18, 2019 3.600 4.100 3.500 3.960 226,018 +0.56(+16.47%)
Dec 17, 2019 3.390 3.530 3.300 3.400 20,741 +0.10(+3.03%)
Dec 16, 2019 3.740 3.755 3.300 3.300 46,675 -0.44(-11.76%)
Dec 13, 2019 3.290 3.800 3.290 3.740 117,700 +0.36(+10.65%)
Dec 12, 2019 3.060 3.400 3.050 3.380 67,578 +0.32(+10.46%)
Dec 11, 2019 2.934 3.140 2.934 3.060 9,326 +0.08(+2.68%)
Dec 10, 2019 2.870 3.020 2.750 2.980 15,074 +0.03(+1.02%)
Dec 09, 2019 2.800 2.970 2.730 2.950 70,047 +0.13(+4.61%)
Dec 06, 2019 2.950 2.970 2.820 2.820 28,600 -0.11(-3.75%)
Dec 05, 2019 2.940 2.970 2.830 2.930 37,929 +0.11(+3.90%)
Dec 04, 2019 2.930 2.945 2.820 2.820 18,114 -0.03(-1.05%)
Dec 03, 2019 2.900 2.950 2.640 2.850 23,175 -0.13(-4.36%)
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.