Skip to main content

Diamedica Therapeutics Inc (NQ: DMAC )

2.770 +0.120 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 2.950 3.150 2.930 3.060 83,804 +0.11(+3.73%)
Aug 31, 2023 2.950 3.090 2.940 2.950 54,581 +0.00(+0.00%)
Aug 30, 2023 2.970 2.990 2.900 2.950 34,841 +0.00(+0.00%)
Aug 29, 2023 2.910 3.040 2.867 2.950 20,335 +0.04(+1.37%)
Aug 28, 2023 2.850 3.060 2.850 2.910 38,661 +0.04(+1.39%)
Aug 25, 2023 2.990 3.025 2.800 2.870 82,728 -0.12(-4.01%)
Aug 24, 2023 2.880 3.000 2.880 2.990 29,662 +0.08(+2.75%)
Aug 23, 2023 2.800 3.015 2.800 2.910 35,408 +0.03(+1.04%)
Aug 22, 2023 2.920 3.000 2.850 2.880 59,272 -0.04(-1.37%)
Aug 21, 2023 2.900 3.030 2.824 2.920 29,807 +0.05(+1.74%)
Aug 18, 2023 2.820 2.940 2.780 2.870 65,492 +0.03(+1.06%)
Aug 17, 2023 3.100 3.110 2.780 2.840 78,819 -0.24(-7.79%)
Aug 16, 2023 2.990 3.100 2.910 3.080 62,233 +0.12(+3.88%)
Aug 15, 2023 2.720 3.090 2.710 2.965 136,608 +0.12(+4.40%)
Aug 14, 2023 2.760 2.880 2.752 2.840 117,504 +0.04(+1.43%)
Aug 11, 2023 2.750 2.820 2.750 2.800 34,200 +0.01(+0.36%)
Aug 10, 2023 2.830 2.942 2.760 2.790 71,900 -0.15(-5.10%)
Aug 09, 2023 3.100 3.100 2.900 2.940 71,703 -0.15(-4.85%)
Aug 08, 2023 3.070 3.145 3.000 3.090 59,605 +0.13(+4.39%)
Aug 07, 2023 2.720 3.050 2.680 2.960 135,858 +0.28(+10.45%)
Aug 04, 2023 2.930 2.990 2.660 2.680 244,525 -0.25(-8.53%)
Aug 03, 2023 3.220 3.220 2.850 2.930 181,008 -0.31(-9.57%)
Aug 02, 2023 3.300 3.466 3.110 3.240 47,437 -0.02(-0.61%)
Aug 01, 2023 3.360 3.410 3.090 3.260 80,920 -0.12(-3.55%)
Jul 31, 2023 3.330 3.500 3.320 3.380 99,423 +0.05(+1.50%)
Jul 28, 2023 3.220 3.468 3.150 3.330 122,008 +0.06(+1.99%)
Jul 27, 2023 3.330 3.398 3.160 3.265 69,143 -0.04(-1.36%)
Jul 26, 2023 3.190 3.380 3.000 3.310 179,334 +0.07(+2.16%)
Jul 25, 2023 3.470 3.600 3.130 3.240 326,095 -0.23(-6.63%)
Jul 24, 2023 3.590 3.670 3.470 3.470 143,771 -0.14(-3.88%)
Jul 21, 2023 3.730 3.805 3.548 3.610 161,744 -0.09(-2.43%)
Jul 20, 2023 3.850 4.048 3.641 3.700 79,546 -0.05(-1.33%)
Jul 19, 2023 3.910 4.069 3.750 3.750 134,108 -0.18(-4.58%)
Jul 18, 2023 4.090 4.330 3.870 3.930 185,996 -0.16(-3.91%)
Jul 17, 2023 3.760 4.150 3.760 4.090 218,926 +0.31(+8.20%)
Jul 14, 2023 3.950 3.950 3.630 3.780 144,977 -0.12(-3.08%)
Jul 13, 2023 3.860 4.030 3.780 3.900 192,597 +0.10(+2.63%)
Jul 12, 2023 3.560 3.880 3.550 3.800 153,790 +0.26(+7.34%)
Jul 11, 2023 3.660 3.710 3.440 3.540 257,583 -0.16(-4.32%)
Jul 10, 2023 3.990 4.130 3.550 3.700 196,928 -0.23(-5.85%)
Jul 07, 2023 4.050 4.050 3.810 3.930 190,037 -0.11(-2.72%)
Jul 06, 2023 4.050 4.250 4.002 4.040 190,856 +0.10(+2.54%)
Jul 05, 2023 4.330 4.400 3.820 3.940 320,146 -0.46(-10.45%)
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.