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 (%)
Jul 30, 2021 3.580 3.637 3.400 3.450 112,089 -0.17(-4.70%)
Jul 29, 2021 3.500 3.660 3.440 3.620 164,050 +0.15(+4.32%)
Jul 28, 2021 3.350 3.470 3.310 3.470 114,840 +0.20(+6.12%)
Jul 27, 2021 3.350 3.368 3.170 3.270 181,997 -0.05(-1.51%)
Jul 26, 2021 3.680 3.700 3.300 3.320 322,753 -0.37(-10.03%)
Jul 23, 2021 3.850 3.880 3.680 3.690 142,335 -0.14(-3.66%)
Jul 22, 2021 3.990 4.024 3.770 3.830 147,923 -0.16(-4.01%)
Jul 21, 2021 3.980 4.024 3.881 3.990 234,925 +0.06(+1.53%)
Jul 20, 2021 3.820 4.059 3.710 3.930 227,005 +0.09(+2.34%)
Jul 19, 2021 3.800 4.100 3.678 3.840 399,489 +0.00(+0.00%)
Jul 16, 2021 3.740 4.000 3.650 3.840 244,255 +0.20(+5.49%)
Jul 15, 2021 3.790 3.810 3.510 3.640 328,396 -0.19(-4.96%)
Jul 14, 2021 3.940 4.000 3.730 3.830 373,873 -0.14(-3.53%)
Jul 13, 2021 4.050 4.070 3.900 3.970 211,377 -0.08(-1.98%)
Jul 12, 2021 4.180 4.210 4.000 4.050 186,603 -0.10(-2.41%)
Jul 09, 2021 4.040 4.250 4.038 4.150 338,632 +0.02(+0.48%)
Jul 08, 2021 4.190 4.240 4.012 4.130 243,348 -0.08(-1.90%)
Jul 07, 2021 4.000 4.240 3.710 4.210 851,679 +0.28(+7.12%)
Jul 06, 2021 4.220 4.250 3.890 3.930 689,877 -0.29(-6.87%)
Jul 02, 2021 4.270 4.310 4.136 4.220 519,513 -0.07(-1.63%)
Jul 01, 2021 4.560 4.600 4.170 4.290 819,404 -0.16(-3.60%)
Jun 30, 2021 4.660 4.990 4.260 4.450 1,863,767 -0.29(-6.12%)
Jun 29, 2021 5.250 5.290 4.580 4.740 4,755,342 -2.43(-33.89%)
Jun 28, 2021 7.290 7.340 7.163 7.170 77,923 -0.14(-1.92%)
Jun 25, 2021 7.170 7.460 7.170 7.310 81,752 +0.08(+1.18%)
Jun 24, 2021 7.210 7.389 7.170 7.225 102,937 -0.01(-0.07%)
Jun 23, 2021 7.080 7.470 7.080 7.230 114,786 +0.13(+1.83%)
Jun 22, 2021 7.490 7.680 7.030 7.100 116,768 -0.40(-5.33%)
Jun 21, 2021 7.980 7.990 7.430 7.500 215,837 -0.48(-6.02%)
Jun 18, 2021 8.030 8.600 7.910 7.980 173,711 -0.03(-0.37%)
Jun 17, 2021 8.030 8.660 7.990 8.010 125,117 -0.02(-0.25%)
Jun 16, 2021 8.590 8.668 7.950 8.030 200,136 -0.60(-6.95%)
Jun 15, 2021 9.220 9.280 8.510 8.630 122,586 -0.54(-5.89%)
Jun 14, 2021 9.190 9.550 8.870 9.170 219,049 +0.21(+2.34%)
Jun 11, 2021 8.270 9.160 8.250 8.960 201,948 +0.67(+8.08%)
Jun 10, 2021 8.170 8.320 7.740 8.290 44,151 +0.15(+1.84%)
Jun 09, 2021 8.470 8.470 8.000 8.140 87,692 -0.28(-3.33%)
Jun 08, 2021 7.590 8.470 7.590 8.420 129,518 +0.83(+10.94%)
Jun 07, 2021 7.410 7.690 7.410 7.590 29,252 +0.18(+2.43%)
Jun 04, 2021 7.880 7.950 7.375 7.410 64,349 -0.47(-5.96%)
Jun 03, 2021 7.610 7.880 7.380 7.880 109,139 +0.27(+3.55%)
Jun 02, 2021 7.540 7.840 7.502 7.610 55,711 +0.08(+1.06%)
Jun 01, 2021 7.540 8.091 7.450 7.530 64,359 +0.12(+1.62%)
May 28, 2021 7.140 7.600 7.140 7.410 65,419 +0.28(+3.93%)
May 27, 2021 7.110 7.245 7.050 7.130 42,740 +0.00(+0.00%)
May 26, 2021 6.800 7.210 6.800 7.130 62,245 +0.35(+5.16%)
May 25, 2021 6.860 6.860 6.470 6.780 57,292 -0.03(-0.44%)
May 24, 2021 6.930 6.990 6.810 6.810 41,770 -0.08(-1.16%)
May 21, 2021 7.350 7.510 6.890 6.890 122,317 -0.34(-4.70%)
May 20, 2021 6.840 7.300 6.782 7.230 120,157 +0.34(+4.93%)
May 19, 2021 6.770 6.960 6.580 6.890 56,084 +0.12(+1.77%)
May 18, 2021 6.720 6.977 6.660 6.770 67,724 -0.08(-1.17%)
May 17, 2021 7.040 7.200 6.760 6.850 344,391 +0.35(+5.38%)
May 14, 2021 6.450 6.710 6.310 6.500 112,094 +0.03(+0.46%)
May 13, 2021 6.700 6.880 6.250 6.470 237,133 -0.29(-4.29%)
May 12, 2021 7.340 7.470 6.560 6.760 161,439 -0.45(-6.24%)
May 11, 2021 7.510 7.830 7.020 7.210 208,331 -0.72(-9.08%)
May 10, 2021 8.580 8.769 7.700 7.930 105,269 -0.62(-7.25%)
May 07, 2021 8.510 8.880 8.500 8.550 68,552 -0.02(-0.23%)
May 06, 2021 9.370 9.370 8.230 8.570 183,126 -0.87(-9.22%)
May 05, 2021 9.640 9.640 9.330 9.440 100,974 -0.08(-0.84%)
May 04, 2021 9.500 9.590 9.165 9.520 97,296 +0.07(+0.74%)
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.