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, 2020 5.970 6.040 5.300 5.600 510,604 -0.15(-2.61%)
Nov 27, 2020 5.610 6.000 5.500 5.750 485,500 +0.17(+3.05%)
Nov 25, 2020 5.960 6.100 5.380 5.580 1,089,100 +0.36(+6.90%)
Nov 24, 2020 4.300 5.350 4.270 5.220 753,361 +1.06(+25.48%)
Nov 23, 2020 4.320 4.410 4.160 4.160 106,260 -0.08(-2.00%)
Nov 20, 2020 4.220 4.370 4.180 4.245 109,600 -0.02(-0.59%)
Nov 19, 2020 4.320 4.330 4.160 4.270 24,318 -0.05(-1.16%)
Nov 18, 2020 4.500 4.583 4.260 4.320 84,371 -0.13(-2.92%)
Nov 17, 2020 4.250 4.540 4.130 4.450 209,189 +0.26(+6.21%)
Nov 16, 2020 4.250 4.350 4.150 4.190 83,439 +0.01(+0.24%)
Nov 13, 2020 4.190 4.225 4.073 4.180 25,500 -0.08(-1.88%)
Nov 12, 2020 4.250 4.260 4.050 4.260 51,206 +0.04(+0.95%)
Nov 11, 2020 4.300 4.330 4.200 4.220 33,241 -0.01(-0.24%)
Nov 10, 2020 4.210 4.270 4.180 4.230 28,765 +0.03(+0.71%)
Nov 09, 2020 4.340 4.380 4.070 4.200 59,306 -0.12(-2.78%)
Nov 06, 2020 4.400 4.410 4.220 4.320 23,400 +0.01(+0.23%)
Nov 05, 2020 4.240 4.500 4.240 4.310 4,780 -0.27(-5.90%)
Nov 04, 2020 4.570 4.600 4.050 4.580 320,015 +0.00(+0.00%)
Nov 03, 2020 4.290 4.580 4.170 4.580 33,001 +0.18(+4.09%)
Nov 02, 2020 4.450 4.510 4.125 4.400 26,248 +0.01(+0.23%)
Oct 30, 2020 4.290 4.480 4.151 4.390 59,000 +0.26(+6.30%)
Oct 29, 2020 4.060 4.353 3.900 4.130 37,121 -0.01(-0.24%)
Oct 28, 2020 4.230 4.240 4.010 4.140 19,144 -0.11(-2.59%)
Oct 27, 2020 4.200 4.380 4.200 4.250 12,002 -0.04(-0.93%)
Oct 26, 2020 4.330 4.371 4.153 4.290 19,906 -0.02(-0.46%)
Oct 23, 2020 4.380 4.490 4.170 4.310 10,600 +0.10(+2.38%)
Oct 22, 2020 4.330 4.460 4.200 4.210 83,220 -0.11(-2.55%)
Oct 21, 2020 4.301 4.601 4.260 4.320 39,584 +0.01(+0.23%)
Oct 20, 2020 4.520 4.550 4.300 4.310 34,739 -0.27(-5.79%)
Oct 19, 2020 4.650 4.650 4.440 4.575 48,268 -0.02(-0.54%)
Oct 16, 2020 4.740 4.740 4.560 4.600 15,800 -0.07(-1.50%)
Oct 15, 2020 4.550 4.750 4.460 4.670 31,094 -0.08(-1.68%)
Oct 14, 2020 4.655 4.970 4.655 4.750 33,015 +0.09(+1.93%)
Oct 13, 2020 4.300 4.730 4.160 4.660 120,266 +0.29(+6.64%)
Oct 12, 2020 4.710 4.710 4.325 4.370 21,853 -0.31(-6.62%)
Oct 09, 2020 5.010 5.010 4.610 4.680 65,500 -0.18(-3.70%)
Oct 08, 2020 4.630 4.860 4.480 4.860 61,901 +0.26(+5.65%)
Oct 07, 2020 4.150 4.660 4.150 4.600 139,769 +0.41(+9.79%)
Oct 06, 2020 4.210 4.335 4.100 4.190 28,680 -0.02(-0.48%)
Oct 05, 2020 4.400 4.630 4.210 4.210 63,332 -0.11(-2.55%)
Oct 02, 2020 4.750 4.750 4.320 4.320 111,700 -0.43(-9.05%)
Oct 01, 2020 4.060 4.900 4.050 4.750 142,101 +0.51(+12.03%)
Sep 30, 2020 4.000 4.250 3.960 4.240 20,820 +0.18(+4.43%)
Sep 29, 2020 4.210 4.490 4.060 4.060 16,486 -0.03(-0.73%)
Sep 28, 2020 4.250 4.380 4.090 4.090 30,326 -0.01(-0.24%)
Sep 25, 2020 4.000 4.270 3.870 4.100 30,400 +0.19(+4.86%)
Sep 24, 2020 3.998 4.000 3.769 3.910 23,079 -0.03(-0.76%)
Sep 23, 2020 4.400 4.400 3.930 3.940 17,607 -0.31(-7.29%)
Sep 22, 2020 4.450 4.481 4.250 4.250 3,351 -0.12(-2.75%)
Sep 21, 2020 4.329 4.460 4.100 4.370 32,299 -0.01(-0.23%)
Sep 18, 2020 4.330 4.605 4.310 4.380 48,300 -0.03(-0.68%)
Sep 17, 2020 4.360 4.575 4.338 4.410 28,630 -0.02(-0.45%)
Sep 16, 2020 4.390 4.550 4.160 4.430 27,020 +0.12(+2.78%)
Sep 15, 2020 4.200 4.590 4.200 4.310 21,946 +0.06(+1.41%)
Sep 14, 2020 4.070 4.400 4.070 4.250 18,657 +0.17(+4.17%)
Sep 11, 2020 4.020 4.430 4.020 4.080 20,600 +0.01(+0.25%)
Sep 10, 2020 4.430 4.430 3.970 4.070 34,903 -0.10(-2.40%)
Sep 09, 2020 4.150 4.500 4.150 4.170 26,320 +0.04(+0.97%)
Sep 08, 2020 4.180 4.350 4.130 4.130 13,377 -0.17(-3.95%)
Sep 04, 2020 4.500 4.590 4.060 4.300 32,300 -0.20(-4.44%)
Sep 03, 2020 4.470 4.610 4.400 4.500 63,541 -0.15(-3.23%)
Sep 02, 2020 4.630 4.670 4.470 4.650 22,162 -0.03(-0.64%)
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.