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

Diamedica Therapeutics Inc (NQ: DMAC )

2.450 +0.030 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2019 4.470 4.550 4.430 4.540 21,200 +0.08(+1.79%)
Mar 28, 2019 4.510 4.775 4.430 4.460 45,262 +0.00(+0.00%)
Mar 27, 2019 4.310 4.800 4.310 4.460 117,945 +0.19(+4.45%)
Mar 26, 2019 4.250 4.371 4.090 4.270 31,994 +0.02(+0.47%)
Mar 25, 2019 4.000 4.480 3.800 4.250 222,245 +0.30(+7.59%)
Mar 22, 2019 3.350 3.950 3.350 3.950 233,000 +0.61(+18.26%)
Mar 21, 2019 3.390 3.400 3.280 3.340 33,360 +0.01(+0.45%)
Mar 20, 2019 3.428 3.448 3.300 3.325 48,926 +0.04(+1.06%)
Mar 19, 2019 3.360 3.430 3.200 3.290 76,000 -0.02(-0.60%)
Mar 18, 2019 3.240 3.480 3.150 3.310 53,899 +0.07(+2.16%)
Mar 15, 2019 3.100 3.285 3.080 3.240 64,500 +0.14(+4.52%)
Mar 14, 2019 3.160 3.200 3.100 3.100 24,164 -0.04(-1.27%)
Mar 13, 2019 3.250 3.300 3.140 3.140 42,575 -0.11(-3.38%)
Mar 12, 2019 3.300 3.300 3.200 3.250 28,160 -0.08(-2.40%)
Mar 11, 2019 3.343 3.360 3.300 3.330 41,682 +0.03(+0.91%)
Mar 08, 2019 3.360 3.360 3.300 3.300 63,400 -0.05(-1.49%)
Mar 07, 2019 3.450 3.500 3.350 3.350 13,877 -0.10(-2.90%)
Mar 06, 2019 3.500 3.640 3.350 3.450 28,047 +0.09(+2.68%)
Mar 05, 2019 3.460 3.500 3.210 3.360 179,132 -0.04(-1.18%)
Mar 04, 2019 3.460 3.470 3.300 3.400 31,675 -0.05(-1.45%)
Mar 01, 2019 3.440 3.460 3.390 3.450 9,100 +0.10(+2.99%)
Feb 28, 2019 3.580 3.800 3.300 3.350 48,660 -0.30(-8.22%)
Feb 27, 2019 3.650 3.670 3.500 3.650 8,035 +0.01(+0.27%)
Feb 26, 2019 3.670 3.670 3.550 3.640 17,345 -0.03(-0.82%)
Feb 25, 2019 3.600 3.720 3.417 3.670 25,776 +0.09(+2.51%)
Feb 22, 2019 3.490 3.760 3.490 3.580 23,700 +0.06(+1.70%)
Feb 21, 2019 3.580 3.800 3.320 3.520 68,242 -0.10(-2.76%)
Feb 20, 2019 3.420 3.732 3.350 3.620 83,723 +0.17(+4.93%)
Feb 19, 2019 3.200 3.480 3.200 3.450 40,540 +0.29(+9.18%)
Feb 15, 2019 3.450 3.450 3.100 3.160 26,500 -0.02(-0.63%)
Feb 14, 2019 3.340 3.347 3.166 3.180 19,416 -0.12(-3.64%)
Feb 13, 2019 3.300 3.650 3.300 3.300 15,349 +0.04(+1.23%)
Feb 12, 2019 3.450 3.460 3.000 3.260 266,791 -0.18(-5.23%)
Feb 11, 2019 3.810 4.100 3.383 3.440 101,339 -0.37(-9.71%)
Feb 08, 2019 4.000 4.000 3.810 3.810 5,300 -0.09(-2.31%)
Feb 07, 2019 4.000 4.000 3.900 3.900 3,731 -0.10(-2.50%)
Feb 06, 2019 4.030 4.200 3.850 4.000 20,922 -0.02(-0.50%)
Feb 05, 2019 4.190 4.190 3.850 4.020 6,089 +0.02(+0.50%)
Feb 04, 2019 4.250 4.250 3.950 4.000 32,481 +0.00(+0.00%)
Feb 01, 2019 4.170 4.200 4.000 4.000 14,300 +0.10(+2.56%)
Jan 31, 2019 3.780 4.090 3.780 3.900 12,771 +0.07(+1.94%)
Jan 30, 2019 3.750 3.900 3.700 3.826 25,456 +0.13(+3.40%)
Jan 29, 2019 3.750 3.990 3.700 3.700 7,593 -0.05(-1.33%)
Jan 28, 2019 3.800 4.050 3.700 3.750 13,120 -0.10(-2.60%)
Jan 25, 2019 3.770 3.850 3.770 3.850 7,200 +0.12(+3.33%)
Jan 24, 2019 3.800 3.800 3.660 3.726 9,468 -0.07(-1.94%)
Jan 23, 2019 3.660 3.900 3.651 3.800 12,354 +0.20(+5.56%)
Jan 22, 2019 3.560 3.880 3.560 3.600 29,059 -0.04(-1.10%)
Jan 18, 2019 3.670 3.860 3.450 3.640 39,900 +0.08(+2.39%)
Jan 17, 2019 3.650 3.670 3.500 3.555 1,887 -0.11(-3.13%)
Jan 16, 2019 3.500 3.690 3.450 3.670 19,606 +0.07(+1.94%)
Jan 15, 2019 3.510 3.700 3.450 3.600 9,029 +0.11(+3.02%)
Jan 14, 2019 3.730 3.750 3.480 3.494 40,494 -0.05(-1.29%)
Jan 11, 2019 3.650 3.710 3.450 3.540 23,000 -0.11(-3.01%)
Jan 10, 2019 3.740 3.740 3.500 3.650 53,428 -0.05(-1.35%)
Jan 09, 2019 3.600 3.750 3.600 3.700 22,108 +0.15(+4.33%)
Jan 08, 2019 3.476 3.620 3.476 3.546 15,149 +0.09(+2.49%)
Jan 07, 2019 3.480 3.510 3.271 3.460 14,598 +0.00(+0.00%)
Jan 04, 2019 3.300 3.460 3.200 3.460 40,200 +0.11(+3.28%)
Jan 03, 2019 3.200 3.450 2.910 3.350 67,534 +0.12(+3.72%)
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.