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

Diamedica Therapeutics Inc (NQ: DMAC )

2.570 +0.040 (+1.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.490 2.648 2.490 2.500 21,416 -0.04(-1.57%)
Mar 30, 2022 2.500 2.660 2.455 2.540 59,628 +0.02(+0.79%)
Mar 29, 2022 2.550 2.660 2.440 2.520 71,360 -0.07(-2.70%)
Mar 28, 2022 2.720 2.780 2.410 2.590 102,478 -0.22(-7.83%)
Mar 25, 2022 2.803 2.810 2.700 2.810 13,847 +0.01(+0.36%)
Mar 24, 2022 2.900 2.900 2.730 2.800 20,172 -0.09(-3.11%)
Mar 23, 2022 3.000 3.059 2.780 2.890 62,590 -0.09(-3.02%)
Mar 22, 2022 2.810 2.980 2.760 2.980 35,088 +0.17(+6.05%)
Mar 21, 2022 2.660 2.810 2.590 2.810 36,180 +0.07(+2.55%)
Mar 18, 2022 2.590 2.770 2.590 2.740 37,950 +0.12(+4.58%)
Mar 17, 2022 2.440 2.635 2.395 2.620 33,302 +0.24(+10.08%)
Mar 16, 2022 2.300 2.450 2.235 2.380 56,515 +0.08(+3.48%)
Mar 15, 2022 2.260 2.490 2.200 2.300 26,506 -0.01(-0.43%)
Mar 14, 2022 2.450 2.521 2.260 2.310 40,791 -0.23(-9.06%)
Mar 11, 2022 2.590 2.660 2.440 2.540 16,102 -0.07(-2.68%)
Mar 10, 2022 2.574 2.640 2.510 2.610 12,101 -0.03(-1.14%)
Mar 09, 2022 2.560 2.660 2.530 2.640 19,489 +0.17(+6.88%)
Mar 08, 2022 2.430 2.660 2.360 2.470 51,357 +0.02(+0.82%)
Mar 07, 2022 2.440 2.560 2.420 2.450 19,917 +0.00(+0.00%)
Mar 04, 2022 2.470 2.550 2.420 2.450 41,349 -0.08(-3.16%)
Mar 03, 2022 2.640 2.670 2.500 2.530 37,695 -0.09(-3.44%)
Mar 02, 2022 2.620 2.645 2.540 2.620 15,937 +0.05(+1.95%)
Mar 01, 2022 2.610 2.700 2.570 2.570 39,888 -0.06(-2.28%)
Feb 28, 2022 2.600 2.730 2.530 2.630 21,840 +0.00(+0.00%)
Feb 25, 2022 2.780 2.700 2.540 2.630 35,750 -0.15(-5.40%)
Feb 24, 2022 2.590 2.810 2.510 2.780 48,764 +0.05(+1.83%)
Feb 23, 2022 2.860 2.860 2.680 2.730 28,478 -0.08(-2.85%)
Feb 22, 2022 2.890 2.900 2.760 2.810 27,090 -0.01(-0.35%)
Feb 18, 2022 2.820 0 -0.21(-6.93%)
Feb 17, 2022 3.190 3.200 2.980 3.030 135,885 -0.08(-2.57%)
Feb 16, 2022 3.100 3.225 3.040 3.110 63,549 +0.01(+0.32%)
Feb 15, 2022 3.080 3.100 2.940 3.100 18,755 +0.10(+3.33%)
Feb 14, 2022 2.920 3.060 2.900 3.000 50,486 +0.05(+1.69%)
Feb 11, 2022 3.040 3.090 2.900 2.950 52,310 -0.11(-3.59%)
Feb 10, 2022 2.970 3.100 2.910 3.060 55,211 +0.01(+0.33%)
Feb 09, 2022 2.970 3.100 2.970 3.050 134,092 +0.13(+4.45%)
Feb 08, 2022 2.780 2.970 2.780 2.920 28,543 +0.10(+3.55%)
Feb 07, 2022 2.720 2.950 2.720 2.820 78,758 +0.05(+1.81%)
Feb 04, 2022 2.690 2.810 2.610 2.770 50,007 +0.08(+2.97%)
Feb 03, 2022 2.600 2.780 2.690 57,130 +0.03(+1.13%)
Feb 02, 2022 2.850 2.862 2.600 2.660 89,086 -0.24(-8.28%)
Feb 01, 2022 2.590 2.980 2.570 2.900 163,661 +0.31(+11.97%)
Jan 31, 2022 2.380 2.590 2.590 136,996 +0.24(+10.21%)
Jan 28, 2022 2.451 2.451 2.250 2.350 65,430 +0.06(+2.62%)
Jan 27, 2022 2.440 2.570 2.255 2.290 221,647 -0.12(-4.98%)
Jan 26, 2022 2.450 2.640 2.410 2.410 87,682 -0.05(-2.03%)
Jan 25, 2022 2.350 2.500 2.300 2.460 86,301 +0.08(+3.36%)
Jan 24, 2022 2.650 2.920 2.200 2.380 431,889 -0.27(-10.19%)
Jan 21, 2022 2.840 2.858 2.600 2.650 159,732 -0.18(-6.36%)
Jan 20, 2022 2.950 3.040 2.820 2.830 86,859 -0.10(-3.41%)
Jan 19, 2022 3.020 3.020 2.780 2.930 147,188 -0.04(-1.35%)
Jan 18, 2022 3.310 3.350 2.890 2.970 151,210 -0.41(-12.13%)
Jan 14, 2022 3.380 0 -0.02(-0.59%)
Jan 13, 2022 3.530 3.530 3.340 3.400 127,251 -0.06(-1.73%)
Jan 12, 2022 3.580 3.630 3.460 3.460 58,605 -0.11(-3.08%)
Jan 11, 2022 3.590 3.690 3.550 3.570 59,732 -0.05(-1.38%)
Jan 10, 2022 3.530 3.740 3.500 3.620 145,101 +0.03(+0.84%)
Jan 07, 2022 3.650 3.780 3.520 3.590 64,101 -0.08(-2.18%)
Jan 06, 2022 3.550 3.745 3.470 3.670 94,841 +0.12(+3.38%)
Jan 05, 2022 3.810 3.920 3.550 3.550 102,600 -0.23(-6.08%)
Jan 04, 2022 3.850 3.910 3.710 3.780 111,557 -0.10(-2.58%)
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.