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 (%)
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%)
Jan 03, 2022 3.780 3.940 3.740 3.880 45,844 +0.15(+4.02%)
Dec 31, 2021 3.670 3.850 3.660 3.730 175,019 +0.00(+0.00%)
Dec 30, 2021 3.530 3.780 3.530 3.730 132,103 +0.22(+6.27%)
Dec 29, 2021 3.410 3.750 3.390 3.510 388,844 +0.06(+1.74%)
Dec 28, 2021 3.420 3.560 3.400 3.450 117,191 +0.02(+0.58%)
Dec 27, 2021 3.590 3.620 3.380 3.430 172,286 -0.17(-4.72%)
Dec 23, 2021 3.500 3.640 3.470 3.600 116,509 +0.10(+2.86%)
Dec 22, 2021 3.510 3.680 3.450 3.500 154,797 -0.04(-1.13%)
Dec 21, 2021 3.660 3.730 3.500 3.540 140,703 -0.09(-2.48%)
Dec 20, 2021 3.500 3.760 3.500 3.630 101,226 +0.08(+2.25%)
Dec 17, 2021 3.730 3.870 3.530 3.550 364,910 -0.13(-3.53%)
Dec 16, 2021 3.920 4.010 3.680 3.680 140,204 -0.20(-5.15%)
Dec 15, 2021 3.710 3.950 3.650 3.880 195,069 +0.12(+3.19%)
Dec 14, 2021 3.750 3.930 3.700 3.760 114,985 -0.10(-2.59%)
Dec 13, 2021 3.840 3.950 3.690 3.860 105,031 +0.04(+1.05%)
Dec 10, 2021 3.750 3.920 3.750 3.820 122,986 +0.03(+0.79%)
Dec 09, 2021 3.910 3.990 3.790 3.790 142,441 -0.11(-2.82%)
Dec 08, 2021 3.850 3.960 3.770 3.900 93,046 +0.13(+3.45%)
Dec 07, 2021 3.620 3.880 3.620 3.770 140,882 +0.16(+4.43%)
Dec 06, 2021 3.410 3.650 3.283 3.610 132,847 +0.18(+5.25%)
Dec 03, 2021 3.560 3.620 3.380 3.430 210,803 -0.12(-3.38%)
Dec 02, 2021 3.740 3.750 3.510 3.550 144,107 -0.15(-4.05%)
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.