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 (%)
Nov 30, 2021 3.600 3.880 3.580 3.740 246,491 +0.11(+3.03%)
Nov 29, 2021 3.800 3.830 3.630 3.630 122,942 -0.14(-3.71%)
Nov 26, 2021 3.770 3.842 3.681 3.770 72,276 -0.14(-3.58%)
Nov 24, 2021 3.700 3.920 3.614 3.910 94,410 +0.21(+5.68%)
Nov 23, 2021 3.640 3.780 3.600 3.700 92,348 +0.03(+0.82%)
Nov 22, 2021 3.880 3.880 3.603 3.670 136,259 -0.15(-3.93%)
Nov 19, 2021 3.600 3.850 3.580 3.820 133,435 +0.15(+4.09%)
Nov 18, 2021 3.930 3.690 3.660 3.670 144,779 -0.17(-4.43%)
Nov 17, 2021 3.970 4.040 3.830 3.840 154,812 -0.22(-5.42%)
Nov 16, 2021 4.050 4.080 3.730 4.060 354,268 +0.03(+0.74%)
Nov 15, 2021 4.160 4.200 3.890 4.030 313,079 -0.13(-3.12%)
Nov 12, 2021 4.490 4.530 4.100 4.160 252,969 -0.37(-8.17%)
Nov 11, 2021 4.470 4.550 4.370 4.530 157,800 +0.07(+1.57%)
Nov 10, 2021 4.600 4.460 158,386 -0.03(-0.67%)
Nov 09, 2021 4.640 4.660 4.450 4.490 207,232 -0.11(-2.39%)
Nov 08, 2021 4.780 4.800 4.510 4.600 300,646 -0.05(-1.08%)
Nov 05, 2021 4.260 4.800 4.260 4.650 719,057 +0.35(+8.14%)
Nov 04, 2021 4.370 4.420 4.200 4.300 265,330 -0.07(-1.60%)
Nov 03, 2021 4.190 4.541 4.118 4.370 787,772 +0.15(+3.55%)
Nov 02, 2021 4.120 4.220 4.040 4.220 104,864 +0.13(+3.18%)
Nov 01, 2021 3.950 4.150 4.050 4.090 87,086 +0.14(+3.54%)
Oct 29, 2021 4.000 4.024 3.908 3.950 117,727 -0.05(-1.25%)
Oct 28, 2021 4.000 4.070 3.960 4.000 88,916 +0.04(+1.01%)
Oct 27, 2021 4.050 4.100 3.890 3.960 68,851 -0.14(-3.41%)
Oct 26, 2021 4.060 4.100 76,596 +0.09(+2.24%)
Oct 25, 2021 4.020 4.100 3.980 4.010 86,755 -0.01(-0.25%)
Oct 22, 2021 4.180 4.190 3.980 4.020 148,147 -0.20(-4.74%)
Oct 21, 2021 4.210 4.304 4.190 4.220 134,340 +0.03(+0.72%)
Oct 20, 2021 4.140 4.230 4.085 4.190 52,532 +0.08(+1.95%)
Oct 19, 2021 4.250 4.260 4.080 4.110 49,046 -0.08(-1.91%)
Oct 18, 2021 4.120 4.290 4.000 4.190 163,863 +0.09(+2.20%)
Oct 15, 2021 4.040 4.150 4.030 4.100 69,244 +0.07(+1.74%)
Oct 14, 2021 4.200 4.210 4.030 4.030 28,132 -0.15(-3.59%)
Oct 13, 2021 4.070 4.256 4.010 4.180 119,746 +0.11(+2.70%)
Oct 12, 2021 4.000 4.110 4.000 4.070 51,541 +0.07(+1.75%)
Oct 11, 2021 3.900 4.240 3.860 4.000 93,124 +0.06(+1.52%)
Oct 08, 2021 4.050 4.050 3.910 3.940 55,431 -0.09(-2.23%)
Oct 07, 2021 3.980 4.120 3.970 4.030 74,470 +0.11(+2.81%)
Oct 06, 2021 3.910 4.010 3.850 3.920 83,840 -0.02(-0.51%)
Oct 05, 2021 4.010 4.220 3.910 3.940 150,516 -0.08(-1.99%)
Oct 04, 2021 4.300 4.300 3.970 4.020 170,540 -0.15(-3.60%)
Oct 01, 2021 4.060 4.350 4.060 4.170 332,595 +0.16(+3.99%)
Sep 30, 2021 4.020 4.279 3.887 4.010 717,933 -0.03(-0.74%)
Sep 29, 2021 4.180 4.200 4.040 4.040 108,061 -0.05(-1.22%)
Sep 28, 2021 4.180 4.278 4.060 4.090 168,019 -0.07(-1.68%)
Sep 27, 2021 3.960 4.820 3.960 4.160 882,300 +0.24(+6.12%)
Sep 24, 2021 4.060 4.100 3.890 3.920 92,623 -0.17(-4.16%)
Sep 23, 2021 3.880 4.090 3.870 4.090 75,996 +0.22(+5.68%)
Sep 22, 2021 3.940 4.020 3.870 3.870 108,767 -0.12(-3.01%)
Sep 21, 2021 3.850 4.000 3.820 3.990 80,202 +0.18(+4.72%)
Sep 20, 2021 4.020 4.093 3.750 3.810 291,001 -0.37(-8.85%)
Sep 17, 2021 4.090 4.240 3.950 4.180 263,596 +0.13(+3.21%)
Sep 16, 2021 4.000 4.140 3.880 4.050 338,259 +0.18(+4.65%)
Sep 15, 2021 3.680 3.880 3.680 3.870 175,932 +0.24(+6.61%)
Sep 14, 2021 3.930 3.980 3.610 3.630 301,793 -0.31(-7.87%)
Sep 13, 2021 4.150 4.160 3.880 3.940 276,981 -0.15(-3.67%)
Sep 10, 2021 4.250 4.270 4.040 4.090 287,337 -0.14(-3.31%)
Sep 09, 2021 4.110 4.250 4.051 4.230 110,803 +0.14(+3.42%)
Sep 08, 2021 4.230 4.230 3.950 4.090 132,716 -0.08(-1.92%)
Sep 07, 2021 4.170 4.290 4.100 4.170 146,261 +0.07(+1.71%)
Sep 03, 2021 4.240 4.320 4.040 4.100 180,910 -0.22(-5.09%)
Sep 02, 2021 4.260 4.390 4.190 4.320 195,687 +0.03(+0.70%)
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.