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 (%)
Jun 30, 2023 4.310 4.400 4.146 4.320 128,208 +0.08(+1.89%)
Jun 29, 2023 4.250 4.300 4.090 4.240 122,266 +0.02(+0.47%)
Jun 28, 2023 4.360 4.490 4.140 4.220 171,648 -0.03(-0.71%)
Jun 27, 2023 4.420 4.420 4.166 4.250 566,634 -0.15(-3.41%)
Jun 26, 2023 4.300 4.750 4.260 4.400 346,062 +0.15(+3.53%)
Jun 23, 2023 4.050 4.260 3.870 4.250 345,177 +0.20(+4.94%)
Jun 22, 2023 3.850 4.157 3.640 4.050 399,465 +0.41(+11.26%)
Jun 21, 2023 3.910 3.910 3.550 3.640 905,608 -0.27(-6.91%)
Jun 20, 2023 3.700 4.050 3.500 3.910 263,954 +0.41(+11.71%)
Jun 16, 2023 3.180 3.670 3.158 3.500 190,501 +0.32(+10.06%)
Jun 15, 2023 3.090 3.390 3.040 3.180 63,146 +0.02(+0.63%)
Jun 14, 2023 3.350 3.385 3.160 3.160 64,008 -0.09(-2.77%)
Jun 13, 2023 3.000 3.310 3.000 3.250 43,997 +0.28(+9.43%)
Jun 12, 2023 3.140 3.310 2.850 2.970 218,213 -0.17(-5.41%)
Jun 09, 2023 3.220 3.450 3.140 3.140 119,264 -0.09(-2.79%)
Jun 08, 2023 3.140 3.480 3.100 3.230 241,138 +0.18(+5.90%)
Jun 07, 2023 2.980 3.120 2.927 3.050 202,722 +0.13(+4.45%)
Jun 06, 2023 2.700 3.010 2.700 2.920 153,629 +0.22(+8.15%)
Jun 05, 2023 2.600 2.740 2.540 2.700 47,662 +0.10(+3.85%)
Jun 02, 2023 2.740 2.740 2.600 2.600 58,426 -0.13(-4.76%)
Jun 01, 2023 2.770 2.770 2.660 2.730 22,952 +0.00(+0.00%)
May 31, 2023 2.830 2.830 2.550 2.730 49,608 -0.08(-2.85%)
May 30, 2023 3.020 3.020 2.720 2.810 76,120 +0.06(+2.18%)
May 26, 2023 2.730 2.850 2.710 2.750 40,055 -0.01(-0.36%)
May 25, 2023 2.600 2.800 2.600 2.760 60,264 +0.00(+0.00%)
May 24, 2023 2.670 2.900 2.510 2.760 214,546 -0.08(-2.82%)
May 23, 2023 2.880 3.170 2.650 2.840 400,383 +0.04(+1.43%)
May 22, 2023 2.450 2.880 2.327 2.800 370,335 +0.55(+24.44%)
May 19, 2023 2.100 2.300 2.075 2.250 93,087 +0.15(+6.89%)
May 18, 2023 1.760 2.131 1.670 2.105 84,490 +0.35(+20.29%)
May 17, 2023 1.860 1.880 1.700 1.750 65,517 -0.02(-1.34%)
May 16, 2023 2.010 2.080 1.750 1.774 81,097 -0.21(-10.77%)
May 15, 2023 1.740 2.150 1.720 1.988 299,048 +0.37(+22.72%)
May 12, 2023 1.610 1.630 1.580 1.620 12,541 +0.00(+0.00%)
May 11, 2023 1.620 1.700 1.600 1.620 13,054 -0.02(-1.09%)
May 10, 2023 1.600 1.710 1.600 1.638 17,384 +0.01(+0.48%)
May 09, 2023 1.690 1.690 1.600 1.630 12,475 -0.09(-5.23%)
May 08, 2023 1.700 1.720 1.580 1.720 22,692 +0.06(+3.61%)
May 05, 2023 1.700 1.720 1.640 1.660 9,003 -0.01(-0.60%)
May 04, 2023 1.700 1.700 1.640 1.670 7,360 -0.01(-0.60%)
May 03, 2023 1.630 1.720 1.630 1.680 7,422 +0.06(+3.70%)
May 02, 2023 1.650 1.670 1.590 1.620 45,323 -0.03(-1.82%)
May 01, 2023 1.700 1.710 1.570 1.650 71,268 +0.02(+1.23%)
Apr 28, 2023 1.610 1.630 1.534 1.630 20,100 +0.04(+2.52%)
Apr 27, 2023 1.530 1.600 1.530 1.590 19,032 +0.01(+0.63%)
Apr 26, 2023 1.528 1.600 1.528 1.580 32,103 +0.05(+3.27%)
Apr 25, 2023 1.610 1.620 1.500 1.530 16,943 -0.09(-5.56%)
Apr 24, 2023 1.610 1.740 1.610 1.620 32,177 -0.10(-5.81%)
Apr 21, 2023 1.710 1.727 1.660 1.720 6,339 -0.01(-0.58%)
Apr 20, 2023 1.678 1.740 1.666 1.730 12,364 +0.02(+1.17%)
Apr 19, 2023 1.710 1.748 1.690 1.710 11,749 -0.01(-0.58%)
Apr 18, 2023 1.600 1.758 1.600 1.720 12,098 +0.10(+6.17%)
Apr 17, 2023 1.650 1.650 1.600 1.620 15,133 +0.02(+1.25%)
Apr 14, 2023 1.730 1.730 1.575 1.600 39,616 -0.10(-5.88%)
Apr 13, 2023 1.750 1.790 1.670 1.700 40,582 +0.00(+0.00%)
Apr 12, 2023 1.750 1.850 1.695 1.700 70,187 +0.08(+4.94%)
Apr 11, 2023 1.580 1.638 1.530 1.620 30,244 +0.05(+3.18%)
Apr 10, 2023 1.580 1.620 1.504 1.570 23,706 -0.05(-3.09%)
Apr 06, 2023 1.590 1.650 1.590 1.620 15,761 +0.07(+4.52%)
Apr 05, 2023 1.630 1.640 1.550 1.550 17,597 -0.08(-4.91%)
Apr 04, 2023 1.550 1.640 1.480 1.630 60,578 +0.03(+1.87%)
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.