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

Diamedica Therapeutics Inc (NQ: DMAC )

3.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.