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

Diamedica Therapeutics Inc (NQ: DMAC )

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 11:47 AM 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 29, 2022 1.630 1.700 1.550 1.650 115,353 +0.04(+2.48%)
Jul 28, 2022 1.590 1.630 1.510 1.610 66,943 +0.10(+6.62%)
Jul 27, 2022 1.500 1.543 1.440 1.510 17,979 -0.01(-0.66%)
Jul 26, 2022 1.610 1.620 1.490 1.520 79,786 -0.11(-6.75%)
Jul 25, 2022 1.540 1.640 1.530 1.630 152,180 +0.10(+6.54%)
Jul 22, 2022 1.390 1.550 1.350 1.530 146,855 +0.16(+11.68%)
Jul 21, 2022 1.300 1.390 1.300 1.370 318,106 +0.08(+5.79%)
Jul 20, 2022 1.291 1.330 1.290 1.295 111,997 +0.00(+0.39%)
Jul 19, 2022 1.310 1.340 1.260 1.290 76,192 +0.00(+0.00%)
Jul 18, 2022 1.300 1.310 1.260 1.290 88,143 +0.01(+0.78%)
Jul 15, 2022 1.280 1.310 1.240 1.280 128,559 +0.01(+0.79%)
Jul 14, 2022 1.300 1.330 1.240 1.270 73,922 -0.07(-5.22%)
Jul 13, 2022 1.250 1.340 1.230 1.340 215,889 +0.06(+4.69%)
Jul 12, 2022 1.280 1.320 1.250 1.280 98,073 -0.02(-1.54%)
Jul 11, 2022 1.380 1.390 1.270 1.300 214,357 -0.05(-3.70%)
Jul 08, 2022 1.250 1.360 1.250 1.350 856,521 +0.09(+7.14%)
Jul 07, 2022 1.270 1.320 1.150 1.260 3,524,960 -0.76(-37.62%)
Jul 06, 2022 2.000 2.085 2.000 2.020 285,877 +0.00(+0.00%)
Jul 05, 2022 2.000 2.040 1.960 2.020 19,505 -0.05(-2.42%)
Jul 01, 2022 2.040 2.100 1.990 2.070 23,266 +0.05(+2.48%)
Jun 30, 2022 1.990 2.030 1.950 2.020 18,989 -0.01(-0.49%)
Jun 29, 2022 2.000 2.050 1.960 2.030 15,142 +0.00(+0.00%)
Jun 28, 2022 2.000 2.090 2.000 2.030 26,134 +0.01(+0.50%)
Jun 27, 2022 1.940 2.100 1.900 2.020 135,793 +0.16(+8.60%)
Jun 24, 2022 2.310 2.320 1.620 1.860 309,906 -0.41(-18.06%)
Jun 23, 2022 2.260 2.330 2.260 2.270 34,174 -0.06(-2.58%)
Jun 22, 2022 2.310 2.330 2.180 2.330 29,466 +0.01(+0.43%)
Jun 21, 2022 2.190 2.340 2.150 2.320 28,443 +0.17(+7.91%)
Jun 17, 2022 2.090 2.240 2.080 2.150 29,562 +0.07(+3.37%)
Jun 16, 2022 2.170 2.310 2.050 2.080 53,838 -0.12(-5.45%)
Jun 15, 2022 2.300 2.330 2.200 2.200 27,575 -0.07(-3.08%)
Jun 14, 2022 2.330 2.340 2.250 2.270 34,062 -0.04(-1.52%)
Jun 13, 2022 2.320 2.370 2.270 2.305 27,521 -0.09(-3.96%)
Jun 10, 2022 2.474 2.490 2.390 2.400 18,378 -0.05(-2.04%)
Jun 09, 2022 2.490 2.500 2.400 2.450 43,080 -0.04(-1.61%)
Jun 08, 2022 2.370 2.510 2.370 2.490 35,164 +0.10(+4.18%)
Jun 07, 2022 2.380 2.440 2.380 2.390 17,256 +0.00(+0.00%)
Jun 06, 2022 2.450 2.450 2.330 2.390 13,780 +0.01(+0.42%)
Jun 03, 2022 2.340 2.450 2.330 2.380 17,751 -0.06(-2.46%)
Jun 02, 2022 2.450 2.460 2.380 2.440 16,612 -0.01(-0.41%)
Jun 01, 2022 2.440 2.450 2.410 2.450 6,144 +0.02(+0.82%)
May 31, 2022 2.390 2.440 2.387 2.430 4,212 -0.01(-0.41%)
May 27, 2022 2.370 2.460 2.350 2.440 9,708 +0.06(+2.52%)
May 26, 2022 2.370 2.480 2.360 2.380 58,455 +0.04(+1.71%)
May 25, 2022 2.330 2.370 2.210 2.340 25,407 +0.11(+4.93%)
May 24, 2022 2.360 2.400 2.200 2.230 63,058 -0.12(-5.11%)
May 23, 2022 2.450 2.500 2.300 2.350 70,897 -0.03(-1.26%)
May 20, 2022 2.500 2.530 2.373 2.380 67,098 -0.04(-1.65%)
May 19, 2022 2.310 2.440 2.310 2.420 25,761 +0.12(+5.22%)
May 18, 2022 2.500 2.530 2.250 2.300 128,976 -0.20(-8.00%)
May 17, 2022 2.470 2.515 2.420 2.500 22,168 +0.11(+4.60%)
May 16, 2022 2.390 2.530 2.370 2.390 28,535 -0.05(-2.05%)
May 13, 2022 2.500 2.610 2.330 2.440 119,287 -0.06(-2.40%)
May 12, 2022 2.270 2.500 2.250 2.500 19,217 +0.19(+8.23%)
May 11, 2022 2.390 2.440 2.180 2.310 85,404 -0.04(-1.70%)
May 10, 2022 2.550 2.600 2.260 2.350 80,622 -0.22(-8.56%)
May 09, 2022 2.530 2.640 2.300 2.570 71,198 -0.01(-0.39%)
May 06, 2022 2.450 2.620 2.320 2.580 91,453 +0.03(+1.18%)
May 05, 2022 2.420 2.550 2.260 2.550 27,588 +0.07(+2.82%)
May 04, 2022 2.680 2.710 2.400 2.480 31,313 -0.14(-5.34%)
May 03, 2022 2.480 2.620 2.450 2.620 28,327 +0.11(+4.38%)
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.