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, 2022 1.190 1.200 1.180 1.190 36,105 -0.01(-0.83%)
Nov 29, 2022 1.190 1.200 1.185 1.200 41,499 +0.01(+0.84%)
Nov 28, 2022 1.220 1.220 1.130 1.190 39,569 +0.01(+0.85%)
Nov 25, 2022 1.130 1.180 1.130 1.180 42,221 +0.02(+1.72%)
Nov 23, 2022 1.190 1.190 1.140 1.160 23,252 +0.01(+0.87%)
Nov 22, 2022 1.130 1.190 1.130 1.150 15,058 -0.01(-0.86%)
Nov 21, 2022 1.140 1.200 1.130 1.160 49,247 +0.03(+2.65%)
Nov 18, 2022 1.202 1.202 1.120 1.130 74,275 -0.05(-4.24%)
Nov 17, 2022 1.220 1.220 1.180 1.180 14,250 -0.03(-2.48%)
Nov 16, 2022 1.160 1.260 1.160 1.210 44,832 +0.07(+6.14%)
Nov 15, 2022 1.160 1.180 1.140 1.140 23,757 -0.04(-3.39%)
Nov 14, 2022 1.130 1.180 1.130 1.180 35,068 +0.04(+3.51%)
Nov 11, 2022 1.200 1.230 1.130 1.140 133,528 -0.07(-5.79%)
Nov 10, 2022 1.240 1.310 1.200 1.210 25,442 -0.02(-1.63%)
Nov 09, 2022 1.270 1.270 1.200 1.230 47,341 -0.01(-0.81%)
Nov 08, 2022 1.230 1.250 1.200 1.240 93,545 +0.07(+5.98%)
Nov 07, 2022 1.140 1.190 1.130 1.170 107,777 -0.01(-0.86%)
Nov 04, 2022 1.250 1.250 1.150 1.180 94,529 -0.05(-4.05%)
Nov 03, 2022 1.240 1.240 1.210 1.230 22,099 +0.02(+1.65%)
Nov 02, 2022 1.220 1.240 1.150 1.210 17,991 +0.01(+0.83%)
Nov 01, 2022 1.160 1.220 1.160 1.200 35,093 +0.02(+1.69%)
Oct 31, 2022 1.160 1.200 1.160 1.180 114,272 -0.05(-4.07%)
Oct 28, 2022 1.180 1.240 1.180 1.230 100,498 +0.03(+2.50%)
Oct 27, 2022 1.340 1.340 1.170 1.200 119,735 -0.22(-15.49%)
Oct 26, 2022 1.430 1.470 1.350 1.420 43,565 +0.00(+0.00%)
Oct 25, 2022 1.360 1.460 1.360 1.420 29,383 +0.04(+2.90%)
Oct 24, 2022 1.465 1.465 1.370 1.380 40,567 -0.10(-6.76%)
Oct 21, 2022 1.462 1.530 1.462 1.480 22,731 +0.02(+1.56%)
Oct 20, 2022 1.450 1.520 1.450 1.457 29,636 -0.00(-0.19%)
Oct 19, 2022 1.550 1.550 1.380 1.460 18,000 -0.04(-2.34%)
Oct 18, 2022 1.495 1.560 1.430 1.495 49,380 +0.01(+0.34%)
Oct 17, 2022 1.500 1.530 1.450 1.490 14,559 -0.03(-1.97%)
Oct 14, 2022 1.530 1.530 1.490 1.520 15,994 -0.02(-1.30%)
Oct 13, 2022 1.408 1.547 1.400 1.540 24,191 +0.12(+8.45%)
Oct 12, 2022 1.370 1.450 1.310 1.420 10,490 +0.00(+0.00%)
Oct 11, 2022 1.380 1.450 1.380 1.420 49,053 -0.03(-2.07%)
Oct 10, 2022 1.330 1.450 1.280 1.450 118,257 +0.15(+11.54%)
Oct 07, 2022 1.300 1.365 1.250 1.300 26,580 -0.03(-2.26%)
Oct 06, 2022 1.250 1.350 1.190 1.330 373,266 +0.16(+13.68%)
Oct 05, 2022 1.230 1.230 1.150 1.170 46,338 -0.04(-3.31%)
Oct 04, 2022 1.230 1.275 1.210 1.210 34,303 -0.03(-2.42%)
Oct 03, 2022 1.250 1.263 1.230 1.240 8,519 +0.00(+0.00%)
Sep 30, 2022 1.230 1.249 1.210 1.240 19,282 +0.00(+0.00%)
Sep 29, 2022 1.238 1.280 1.223 1.240 6,149 -0.04(-3.13%)
Sep 28, 2022 1.210 1.290 1.210 1.280 57,585 +0.08(+6.67%)
Sep 27, 2022 1.200 1.230 1.200 1.200 35,373 +0.00(+0.00%)
Sep 26, 2022 1.267 1.267 1.200 1.200 37,222 -0.02(-1.64%)
Sep 23, 2022 1.300 1.330 1.200 1.220 151,434 -0.14(-10.29%)
Sep 22, 2022 1.470 1.480 1.310 1.360 83,838 -0.10(-6.85%)
Sep 21, 2022 1.470 1.470 1.380 1.460 25,674 +0.01(+0.69%)
Sep 20, 2022 1.410 1.450 1.410 1.450 34,687 +0.04(+2.84%)
Sep 19, 2022 1.410 1.450 1.350 1.410 40,430 -0.03(-2.08%)
Sep 16, 2022 1.400 1.500 1.315 1.440 169,479 -0.01(-0.69%)
Sep 15, 2022 1.520 1.580 1.350 1.450 118,926 -0.14(-8.81%)
Sep 14, 2022 1.490 1.630 1.490 1.590 83,298 +0.12(+8.16%)
Sep 13, 2022 1.400 1.490 1.400 1.470 39,193 -0.02(-1.34%)
Sep 12, 2022 1.520 1.539 1.440 1.490 53,114 -0.03(-1.97%)
Sep 09, 2022 1.560 1.601 1.490 1.520 47,606 -0.04(-2.56%)
Sep 08, 2022 1.390 1.590 1.390 1.560 50,719 +0.14(+9.86%)
Sep 07, 2022 1.500 1.610 1.420 1.420 144,816 +0.03(+2.16%)
Sep 06, 2022 1.760 1.790 1.390 1.390 172,802 -0.37(-21.02%)
Sep 02, 2022 1.770 1.790 1.755 1.760 32,006 +0.00(+0.00%)
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.